Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.89 | 13.98 | 13.73 | 13.77 | 1,116,599 | -0.12(-0.85%) |
May 30, 2018 | 13.73 | 13.96 | 13.73 | 13.89 | 1,318,562 | +0.24(+1.73%) |
May 29, 2018 | 13.89 | 14.02 | 13.61 | 13.65 | 1,226,989 | -0.43(-3.08%) |
May 25, 2018 | 14.08 | 14.08 | 14.08 | 0 | +0.08(+0.56%) | |
May 24, 2018 | 14.00 | 14.04 | 13.73 | 14.00 | 882,220 | -0.04(-0.28%) |
May 23, 2018 | 14.04 | 14.16 | 13.89 | 14.04 | 580,804 | -0.04(-0.28%) |
May 22, 2018 | 14.00 | 14.22 | 14.00 | 14.08 | 901,381 | +0.08(+0.56%) |
May 21, 2018 | 13.73 | 14.04 | 13.73 | 14.00 | 1,371,119 | +0.36(+2.60%) |
May 18, 2018 | 13.85 | 13.85 | 13.65 | 13.65 | 923,610 | -0.16(-1.14%) |
May 17, 2018 | 13.77 | 13.85 | 13.69 | 13.81 | 633,276 | +0.04(+0.29%) |
May 16, 2018 | 13.73 | 13.81 | 13.61 | 13.77 | 876,475 | +0.08(+0.58%) |
May 15, 2018 | 13.65 | 13.85 | 13.57 | 13.69 | 871,384 | +0.04(+0.29%) |
May 14, 2018 | 13.81 | 13.81 | 13.57 | 13.65 | 790,049 | -0.12(-0.86%) |
May 11, 2018 | 13.77 | 13.94 | 13.73 | 13.77 | 859,524 | -0.04(-0.29%) |
May 10, 2018 | 13.85 | 13.93 | 13.71 | 13.81 | 671,630 | -0.04(-0.29%) |
May 09, 2018 | 13.81 | 13.99 | 13.73 | 13.85 | 871,056 | +0.08(+0.57%) |
May 08, 2018 | 13.73 | 13.87 | 13.69 | 13.77 | 777,001 | +0.12(+0.87%) |
May 07, 2018 | 13.69 | 13.81 | 13.53 | 13.65 | 771,174 | +0.04(+0.29%) |
May 04, 2018 | 13.37 | 13.81 | 13.29 | 13.61 | 1,249,094 | +0.16(+1.17%) |
May 03, 2018 | 13.45 | 13.57 | 13.31 | 13.45 | 1,100,355 | -0.08(-0.58%) |
May 02, 2018 | 13.41 | 13.69 | 13.29 | 13.53 | 848,468 | +0.08(+0.59%) |
May 01, 2018 | 13.33 | 13.51 | 13.14 | 13.45 | 1,079,511 | +0.12(+0.89%) |
Apr 30, 2018 | 13.61 | 13.73 | 13.33 | 13.33 | 1,305,975 | -0.28(-2.03%) |
Apr 27, 2018 | 13.53 | 13.69 | 13.47 | 13.61 | 824,507 | +0.08(+0.58%) |
Apr 26, 2018 | 13.69 | 13.73 | 13.53 | 13.53 | 928,676 | -0.12(-0.87%) |
Apr 25, 2018 | 13.61 | 13.83 | 13.53 | 13.65 | 1,012,842 | +0.00(+0.00%) |
Apr 24, 2018 | 13.65 | 13.89 | 13.57 | 13.65 | 1,122,549 | +0.04(+0.29%) |
Apr 23, 2018 | 13.49 | 13.71 | 13.49 | 13.61 | 771,032 | +0.08(+0.58%) |
Apr 20, 2018 | 13.41 | 13.59 | 13.41 | 13.53 | 1,638,698 | +0.08(+0.59%) |
Apr 19, 2018 | 13.45 | 13.65 | 13.37 | 13.45 | 1,652,050 | -0.08(-0.58%) |
Apr 18, 2018 | 13.77 | 13.93 | 13.49 | 13.53 | 1,352,682 | -0.28(-2.00%) |
Apr 17, 2018 | 14.00 | 14.00 | 13.65 | 13.81 | 1,144,148 | -0.12(-0.85%) |
Apr 16, 2018 | 13.93 | 14.00 | 13.79 | 13.93 | 811,775 | +0.08(+0.57%) |
Apr 13, 2018 | 14.08 | 14.08 | 13.73 | 13.85 | 1,104,781 | -0.16(-1.13%) |
Apr 12, 2018 | 13.89 | 14.08 | 13.77 | 14.00 | 1,704,337 | +0.24(+1.72%) |
Apr 11, 2018 | 13.85 | 13.93 | 13.73 | 13.77 | 1,171,521 | -0.20(-1.41%) |
Apr 10, 2018 | 13.89 | 14.04 | 13.77 | 13.96 | 855,492 | +0.24(+1.72%) |
Apr 09, 2018 | 13.73 | 14.08 | 13.71 | 13.73 | 1,308,179 | +0.04(+0.29%) |
Apr 06, 2018 | 13.96 | 14.06 | 13.49 | 13.69 | 1,105,057 | -0.36(-2.53%) |
Apr 05, 2018 | 14.12 | 14.20 | 13.96 | 14.04 | 1,011,132 | +0.04(+0.28%) |
Apr 04, 2018 | 13.73 | 14.08 | 13.69 | 14.00 | 1,245,352 | +0.20(+1.43%) |
Apr 03, 2018 | 13.81 | 13.93 | 13.65 | 13.81 | 1,414,352 | +0.04(+0.29%) |
Apr 02, 2018 | 14.00 | 14.02 | 13.53 | 13.77 | 831,355 | -0.24(-1.69%) |
Mar 29, 2018 | 14.00 | 14.00 | 14.00 | 0 | +0.02(+0.11%) | |
Mar 28, 2018 | 13.83 | 14.07 | 13.71 | 13.99 | 1,346,008 | +0.08(+0.56%) |
Mar 27, 2018 | 14.18 | 14.26 | 13.79 | 13.91 | 1,488,434 | -0.31(-2.20%) |
Mar 26, 2018 | 13.91 | 14.22 | 13.67 | 14.22 | 1,508,383 | +0.55(+4.01%) |
Mar 23, 2018 | 14.26 | 14.51 | 13.66 | 13.67 | 1,661,234 | -0.51(-3.59%) |
Mar 22, 2018 | 14.69 | 14.77 | 14.18 | 14.18 | 1,176,736 | -0.63(-4.23%) |
Mar 21, 2018 | 14.89 | 14.99 | 14.73 | 14.81 | 1,037,354 | +0.00(+0.00%) |
Mar 20, 2018 | 14.97 | 15.01 | 14.79 | 14.81 | 491,618 | -0.20(-1.31%) |
Mar 19, 2018 | 15.05 | 15.09 | 14.73 | 15.01 | 890,729 | -0.08(-0.52%) |
Mar 16, 2018 | 15.01 | 15.24 | 14.97 | 15.09 | 4,119,036 | +0.08(+0.52%) |
Mar 15, 2018 | 14.97 | 15.07 | 14.83 | 15.01 | 818,092 | +0.12(+0.79%) |
Mar 14, 2018 | 15.16 | 15.20 | 14.85 | 14.89 | 715,192 | -0.24(-1.55%) |
Mar 13, 2018 | 15.28 | 15.28 | 15.05 | 15.12 | 910,862 | -0.08(-0.52%) |
Mar 12, 2018 | 15.24 | 15.32 | 15.12 | 15.20 | 1,606,783 | -0.04(-0.26%) |
Mar 09, 2018 | 15.01 | 15.26 | 14.91 | 15.24 | 874,525 | +0.35(+2.37%) |
Mar 08, 2018 | 15.05 | 15.09 | 14.67 | 14.89 | 1,006,453 | -0.08(-0.52%) |
Mar 07, 2018 | 14.81 | 15.12 | 14.81 | 14.97 | 865,030 | +0.04(+0.26%) |
Mar 06, 2018 | 14.73 | 14.93 | 14.54 | 14.93 | 910,373 | +0.27(+1.87%) |
Mar 05, 2018 | 14.38 | 14.73 | 14.18 | 14.65 | 1,159,254 | +0.24(+1.63%) |
Mar 02, 2018 | 14.14 | 14.46 | 14.03 | 14.42 | 1,026,504 | +0.24(+1.66%) |