Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.58 | 14.69 | 14.49 | 14.66 | 3,075,799 | +0.00(+0.00%) |
May 30, 2018 | 14.42 | 14.74 | 14.38 | 14.66 | 899,173 | +0.24(+1.64%) |
May 29, 2018 | 14.47 | 14.49 | 14.33 | 14.42 | 948,926 | -0.09(-0.61%) |
May 25, 2018 | 14.51 | 14.51 | 14.51 | 0 | +0.10(+0.72%) | |
May 24, 2018 | 14.46 | 14.48 | 14.32 | 14.41 | 595,505 | -0.04(-0.26%) |
May 23, 2018 | 14.48 | 14.62 | 14.40 | 14.44 | 1,064,955 | -0.10(-0.71%) |
May 22, 2018 | 14.61 | 14.64 | 14.49 | 14.55 | 1,252,201 | -0.10(-0.71%) |
May 21, 2018 | 14.67 | 14.69 | 14.52 | 14.65 | 768,097 | +0.04(+0.25%) |
May 18, 2018 | 14.70 | 14.72 | 14.51 | 14.61 | 687,799 | -0.04(-0.30%) |
May 17, 2018 | 14.78 | 14.84 | 14.53 | 14.66 | 923,434 | -0.05(-0.35%) |
May 16, 2018 | 14.80 | 14.92 | 14.69 | 14.71 | 780,132 | -0.05(-0.35%) |
May 15, 2018 | 14.62 | 14.76 | 14.54 | 14.76 | 1,348,970 | +0.06(+0.40%) |
May 14, 2018 | 14.72 | 14.78 | 14.58 | 14.70 | 545,620 | -0.04(-0.25%) |
May 11, 2018 | 14.76 | 14.82 | 14.66 | 14.74 | 1,018,247 | +0.00(+0.00%) |
May 10, 2018 | 14.65 | 14.75 | 14.50 | 14.74 | 949,863 | +0.16(+1.06%) |
May 09, 2018 | 14.59 | 14.64 | 14.41 | 14.58 | 1,737,120 | +0.05(+0.36%) |
May 08, 2018 | 14.56 | 14.62 | 14.41 | 14.53 | 1,653,287 | -0.03(-0.20%) |
May 07, 2018 | 14.50 | 14.59 | 14.37 | 14.56 | 1,048,606 | +0.06(+0.41%) |
May 04, 2018 | 14.32 | 14.66 | 14.32 | 14.50 | 1,395,597 | +0.18(+1.29%) |
May 03, 2018 | 14.54 | 14.67 | 14.00 | 14.32 | 1,389,338 | +0.21(+1.47%) |
May 02, 2018 | 13.96 | 14.23 | 13.91 | 14.11 | 1,909,309 | +0.11(+0.79%) |
May 01, 2018 | 13.86 | 14.02 | 13.79 | 14.00 | 1,437,660 | +0.15(+1.07%) |
Apr 30, 2018 | 13.63 | 13.85 | 13.60 | 13.85 | 1,457,187 | +0.20(+1.46%) |
Apr 27, 2018 | 13.72 | 13.85 | 13.64 | 13.65 | 742,972 | -0.09(-0.65%) |
Apr 26, 2018 | 13.65 | 13.79 | 13.50 | 13.74 | 600,890 | +0.17(+1.25%) |
Apr 25, 2018 | 13.36 | 13.65 | 13.34 | 13.57 | 983,602 | +0.16(+1.21%) |
Apr 24, 2018 | 13.45 | 13.52 | 13.30 | 13.41 | 972,052 | +0.03(+0.22%) |
Apr 23, 2018 | 13.40 | 13.65 | 13.30 | 13.38 | 1,484,021 | -0.08(-0.60%) |
Apr 20, 2018 | 13.86 | 13.87 | 13.39 | 13.46 | 1,158,319 | -0.41(-2.93%) |
Apr 19, 2018 | 13.76 | 13.90 | 13.73 | 13.87 | 1,019,243 | +0.08(+0.59%) |
Apr 18, 2018 | 13.83 | 13.99 | 13.71 | 13.79 | 983,313 | +0.01(+0.11%) |
Apr 17, 2018 | 13.82 | 14.00 | 13.64 | 13.77 | 1,178,665 | -0.02(-0.16%) |
Apr 16, 2018 | 13.73 | 13.85 | 13.59 | 13.79 | 1,953,239 | +0.14(+1.03%) |
Apr 13, 2018 | 13.71 | 13.81 | 13.51 | 13.65 | 2,080,992 | +0.00(+0.00%) |
Apr 12, 2018 | 13.93 | 13.94 | 13.48 | 13.65 | 1,677,032 | -0.25(-1.81%) |
Apr 11, 2018 | 13.65 | 13.93 | 13.65 | 13.90 | 1,758,823 | +0.23(+1.67%) |
Apr 10, 2018 | 13.77 | 13.90 | 13.60 | 13.68 | 1,858,648 | +0.00(+0.00%) |
Apr 09, 2018 | 13.73 | 13.82 | 13.65 | 13.68 | 1,394,124 | +0.03(+0.22%) |
Apr 06, 2018 | 13.70 | 13.85 | 13.46 | 13.65 | 3,245,397 | -0.06(-0.43%) |
Apr 05, 2018 | 13.88 | 13.90 | 13.67 | 13.70 | 1,483,985 | -0.16(-1.12%) |
Apr 04, 2018 | 13.53 | 13.96 | 13.53 | 13.86 | 2,220,355 | +0.21(+1.52%) |
Apr 03, 2018 | 13.34 | 13.70 | 13.34 | 13.65 | 1,930,395 | +0.35(+2.67%) |
Apr 02, 2018 | 13.84 | 13.96 | 13.11 | 13.30 | 2,314,406 | -0.55(-3.95%) |
Mar 29, 2018 | 13.85 | 13.85 | 13.85 | 0 | +0.04(+0.32%) | |
Mar 28, 2018 | 13.80 | 13.97 | 13.79 | 13.80 | 2,834,582 | +0.04(+0.27%) |
Mar 27, 2018 | 13.90 | 14.03 | 13.69 | 13.76 | 2,414,617 | -0.09(-0.64%) |
Mar 26, 2018 | 13.90 | 13.98 | 13.78 | 13.85 | 2,642,473 | +0.14(+1.02%) |
Mar 23, 2018 | 14.02 | 14.13 | 13.70 | 13.71 | 3,567,211 | -0.30(-2.16%) |
Mar 22, 2018 | 14.07 | 14.18 | 13.94 | 14.02 | 6,502,118 | -0.13(-0.94%) |
Mar 21, 2018 | 14.07 | 14.45 | 14.02 | 14.15 | 1,977,173 | +0.11(+0.79%) |
Mar 20, 2018 | 14.22 | 14.36 | 13.96 | 14.04 | 3,053,994 | -0.30(-2.06%) |
Mar 19, 2018 | 14.41 | 14.43 | 13.90 | 14.33 | 2,072,468 | -0.10(-0.67%) |
Mar 16, 2018 | 14.49 | 14.58 | 14.41 | 14.43 | 1,521,134 | -0.04(-0.31%) |
Mar 15, 2018 | 14.39 | 14.57 | 14.33 | 14.47 | 4,178,153 | +0.13(+0.93%) |
Mar 14, 2018 | 14.33 | 14.51 | 14.27 | 14.34 | 1,666,631 | +0.05(+0.36%) |
Mar 13, 2018 | 14.33 | 14.37 | 14.19 | 14.29 | 1,577,541 | -0.01(-0.05%) |
Mar 12, 2018 | 14.21 | 14.50 | 14.21 | 14.30 | 1,164,333 | +0.07(+0.47%) |
Mar 09, 2018 | 14.10 | 14.24 | 14.05 | 14.23 | 1,331,804 | +0.18(+1.26%) |
Mar 08, 2018 | 14.30 | 14.48 | 13.98 | 14.05 | 5,297,123 | -0.24(-1.71%) |
Mar 07, 2018 | 14.09 | 14.30 | 2,026,461 | -0.10(-0.70%) | ||
Mar 06, 2018 | 14.41 | 14.58 | 14.30 | 14.40 | 3,602,208 | +0.00(+0.00%) |
Mar 05, 2018 | 14.56 | 14.83 | 14.36 | 14.40 | 1,581,942 | -0.22(-1.49%) |
Mar 02, 2018 | 14.69 | 14.75 | 14.51 | 14.61 | 2,670,512 | -0.15(-0.98%) |