Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.28 | 14.38 | 14.18 | 14.35 | 3,142,088 | +0.00(+0.00%) |
May 30, 2018 | 14.12 | 14.43 | 14.07 | 14.35 | 918,552 | +0.23(+1.64%) |
May 29, 2018 | 14.17 | 14.18 | 14.03 | 14.12 | 969,378 | -0.09(-0.61%) |
May 25, 2018 | 14.20 | 14.20 | 14.20 | 0 | +0.10(+0.72%) | |
May 24, 2018 | 14.15 | 14.18 | 14.02 | 14.10 | 608,339 | -0.04(-0.26%) |
May 23, 2018 | 14.18 | 14.31 | 14.10 | 14.14 | 1,087,907 | -0.10(-0.71%) |
May 22, 2018 | 14.30 | 14.33 | 14.18 | 14.24 | 1,279,188 | -0.10(-0.71%) |
May 21, 2018 | 14.36 | 14.38 | 14.21 | 14.34 | 784,651 | +0.04(+0.25%) |
May 18, 2018 | 14.39 | 14.41 | 14.20 | 14.31 | 702,622 | -0.04(-0.30%) |
May 17, 2018 | 14.46 | 14.52 | 14.23 | 14.35 | 943,335 | -0.05(-0.35%) |
May 16, 2018 | 14.49 | 14.60 | 14.38 | 14.40 | 796,946 | -0.05(-0.35%) |
May 15, 2018 | 14.31 | 14.45 | 14.23 | 14.45 | 1,378,043 | +0.06(+0.40%) |
May 14, 2018 | 14.41 | 14.46 | 14.27 | 14.39 | 557,379 | -0.04(-0.25%) |
May 11, 2018 | 14.45 | 14.51 | 14.35 | 14.43 | 1,040,192 | +0.00(+0.00%) |
May 10, 2018 | 14.34 | 14.44 | 14.20 | 14.43 | 970,334 | +0.15(+1.06%) |
May 09, 2018 | 14.28 | 14.33 | 14.11 | 14.28 | 1,774,558 | +0.05(+0.36%) |
May 08, 2018 | 14.25 | 14.31 | 14.11 | 14.23 | 1,688,918 | -0.03(-0.20%) |
May 07, 2018 | 14.19 | 14.28 | 14.07 | 14.25 | 1,071,205 | +0.06(+0.41%) |
May 04, 2018 | 14.02 | 14.35 | 14.02 | 14.20 | 1,425,674 | +0.18(+1.29%) |
May 03, 2018 | 14.23 | 14.36 | 13.70 | 14.02 | 1,419,281 | +0.20(+1.47%) |
May 02, 2018 | 13.67 | 13.93 | 13.62 | 13.81 | 1,950,457 | +0.11(+0.79%) |
May 01, 2018 | 13.57 | 13.72 | 13.50 | 13.70 | 1,468,644 | +0.14(+1.07%) |
Apr 30, 2018 | 13.34 | 13.56 | 13.31 | 13.56 | 1,488,592 | +0.20(+1.46%) |
Apr 27, 2018 | 13.43 | 13.55 | 13.35 | 13.37 | 758,985 | -0.09(-0.65%) |
Apr 26, 2018 | 13.37 | 13.50 | 13.21 | 13.45 | 613,841 | +0.17(+1.25%) |
Apr 25, 2018 | 13.08 | 13.37 | 13.06 | 13.29 | 1,004,800 | +0.16(+1.21%) |
Apr 24, 2018 | 13.17 | 13.23 | 13.02 | 13.13 | 993,001 | +0.03(+0.22%) |
Apr 23, 2018 | 13.12 | 13.36 | 13.02 | 13.10 | 1,516,005 | -0.08(-0.60%) |
Apr 20, 2018 | 13.57 | 13.57 | 13.10 | 13.18 | 1,183,283 | -0.40(-2.93%) |
Apr 19, 2018 | 13.47 | 13.60 | 13.44 | 13.57 | 1,041,210 | +0.08(+0.59%) |
Apr 18, 2018 | 13.54 | 13.70 | 13.42 | 13.50 | 1,004,505 | +0.01(+0.11%) |
Apr 17, 2018 | 13.52 | 13.70 | 13.35 | 13.48 | 1,204,068 | -0.02(-0.16%) |
Apr 16, 2018 | 13.44 | 13.56 | 13.31 | 13.50 | 1,995,335 | +0.14(+1.03%) |
Apr 13, 2018 | 13.42 | 13.52 | 13.22 | 13.37 | 2,125,841 | +0.00(+0.00%) |
Apr 12, 2018 | 13.63 | 13.65 | 13.19 | 13.37 | 1,713,175 | -0.25(-1.81%) |
Apr 11, 2018 | 13.36 | 13.63 | 13.36 | 13.61 | 1,796,728 | +0.22(+1.67%) |
Apr 10, 2018 | 13.48 | 13.61 | 13.31 | 13.39 | 1,898,705 | +0.00(+0.00%) |
Apr 09, 2018 | 13.44 | 13.53 | 13.37 | 13.39 | 1,424,170 | +0.03(+0.22%) |
Apr 06, 2018 | 13.42 | 13.56 | 13.18 | 13.36 | 3,315,341 | -0.06(-0.43%) |
Apr 05, 2018 | 13.59 | 13.61 | 13.38 | 13.42 | 1,515,967 | -0.15(-1.12%) |
Apr 04, 2018 | 13.25 | 13.67 | 13.24 | 13.57 | 2,268,207 | +0.20(+1.52%) |
Apr 03, 2018 | 13.05 | 13.41 | 13.05 | 13.37 | 1,971,999 | +0.35(+2.67%) |
Apr 02, 2018 | 13.55 | 13.67 | 12.84 | 13.02 | 2,364,286 | -0.54(-3.95%) |
Mar 29, 2018 | 13.55 | 13.55 | 13.55 | 0 | +0.04(+0.32%) | |
Mar 28, 2018 | 13.51 | 13.68 | 13.50 | 13.51 | 2,895,672 | +0.04(+0.27%) |
Mar 27, 2018 | 13.61 | 13.74 | 13.40 | 13.47 | 2,466,657 | -0.09(-0.64%) |
Mar 26, 2018 | 13.60 | 13.68 | 13.49 | 13.56 | 2,699,423 | +0.14(+1.02%) |
Mar 23, 2018 | 13.72 | 13.83 | 13.41 | 13.42 | 3,644,091 | -0.30(-2.16%) |
Mar 22, 2018 | 13.78 | 13.88 | 13.65 | 13.72 | 6,642,249 | -0.13(-0.94%) |
Mar 21, 2018 | 13.78 | 14.15 | 13.72 | 13.85 | 2,019,784 | +0.11(+0.79%) |
Mar 20, 2018 | 13.92 | 14.06 | 13.66 | 13.74 | 3,119,812 | -0.29(-2.06%) |
Mar 19, 2018 | 14.11 | 14.12 | 13.61 | 14.03 | 2,117,133 | -0.09(-0.67%) |
Mar 16, 2018 | 14.18 | 14.27 | 14.10 | 14.12 | 1,553,917 | -0.04(-0.31%) |
Mar 15, 2018 | 14.09 | 14.26 | 14.03 | 14.17 | 4,268,200 | +0.13(+0.93%) |
Mar 14, 2018 | 14.03 | 14.21 | 13.97 | 14.04 | 1,702,550 | +0.05(+0.36%) |
Mar 13, 2018 | 14.02 | 14.07 | 13.89 | 13.99 | 1,611,539 | -0.01(-0.05%) |
Mar 12, 2018 | 13.91 | 14.20 | 13.91 | 13.99 | 1,189,426 | +0.07(+0.47%) |
Mar 09, 2018 | 13.81 | 13.94 | 13.76 | 13.93 | 1,360,507 | +0.17(+1.26%) |
Mar 08, 2018 | 14.00 | 14.18 | 13.68 | 13.76 | 5,411,285 | -0.24(-1.71%) |
Mar 07, 2018 | 13.80 | 13.99 | 2,070,135 | -0.10(-0.71%) | ||
Mar 06, 2018 | 14.11 | 14.27 | 14.00 | 14.09 | 3,679,842 | +0.00(+0.00%) |
Mar 05, 2018 | 14.26 | 14.51 | 14.06 | 14.09 | 1,616,036 | -0.21(-1.49%) |
Mar 02, 2018 | 14.38 | 14.44 | 14.20 | 14.31 | 2,728,067 | -0.14(-0.98%) |