Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.70 | 14.70 | 14.51 | 14.53 | 2,941,136 | -0.14(-0.94%) |
May 30, 2018 | 14.61 | 14.72 | 14.59 | 14.67 | 1,498,928 | +0.08(+0.58%) |
May 29, 2018 | 14.51 | 14.61 | 14.48 | 14.58 | 1,394,506 | +0.03(+0.21%) |
May 25, 2018 | 14.55 | 14.55 | 14.55 | 0 | +0.01(+0.05%) | |
May 24, 2018 | 14.50 | 14.57 | 14.47 | 14.54 | 1,466,075 | +0.06(+0.42%) |
May 23, 2018 | 14.25 | 14.50 | 14.25 | 14.48 | 2,250,638 | +0.24(+1.72%) |
May 22, 2018 | 14.21 | 14.29 | 14.16 | 14.24 | 1,223,958 | +0.02(+0.16%) |
May 21, 2018 | 14.12 | 14.25 | 14.09 | 14.22 | 1,493,504 | +0.18(+1.25%) |
May 18, 2018 | 13.99 | 14.04 | 13.93 | 14.04 | 1,401,118 | +0.08(+0.60%) |
May 17, 2018 | 14.07 | 14.09 | 13.94 | 13.96 | 1,449,981 | -0.08(-0.60%) |
May 16, 2018 | 14.01 | 14.09 | 13.98 | 14.04 | 1,232,338 | +0.11(+0.77%) |
May 15, 2018 | 13.96 | 14.06 | 13.91 | 13.93 | 2,410,034 | -0.09(-0.65%) |
May 14, 2018 | 14.12 | 14.15 | 13.97 | 14.03 | 1,188,420 | -0.07(-0.49%) |
May 11, 2018 | 14.22 | 14.27 | 14.09 | 14.09 | 1,377,201 | -0.08(-0.54%) |
May 10, 2018 | 14.20 | 14.30 | 14.12 | 14.17 | 1,701,180 | +0.02(+0.16%) |
May 09, 2018 | 14.02 | 14.19 | 13.94 | 14.15 | 1,550,488 | +0.12(+0.87%) |
May 08, 2018 | 14.20 | 14.20 | 13.93 | 14.03 | 1,422,059 | -0.18(-1.24%) |
May 07, 2018 | 13.99 | 14.25 | 13.96 | 14.20 | 1,687,017 | +0.24(+1.75%) |
May 04, 2018 | 13.82 | 14.01 | 13.77 | 13.96 | 1,458,411 | +0.16(+1.16%) |
May 03, 2018 | 13.68 | 13.86 | 13.67 | 13.80 | 1,443,767 | +0.14(+1.01%) |
May 02, 2018 | 13.70 | 13.78 | 13.58 | 13.66 | 1,893,742 | -0.05(-0.33%) |
May 01, 2018 | 13.67 | 13.75 | 13.56 | 13.70 | 1,353,006 | +0.05(+0.34%) |
Apr 30, 2018 | 13.74 | 13.75 | 13.64 | 13.66 | 1,849,292 | -0.05(-0.33%) |
Apr 27, 2018 | 13.65 | 13.73 | 13.59 | 13.70 | 1,502,643 | +0.05(+0.39%) |
Apr 26, 2018 | 13.67 | 13.70 | 13.59 | 13.65 | 1,749,461 | +0.02(+0.11%) |
Apr 25, 2018 | 13.57 | 13.67 | 13.52 | 13.64 | 1,490,942 | +0.04(+0.28%) |
Apr 24, 2018 | 13.63 | 13.63 | 13.54 | 13.60 | 1,525,922 | +0.05(+0.34%) |
Apr 23, 2018 | 13.60 | 13.65 | 13.51 | 13.55 | 789,266 | -0.01(-0.06%) |
Apr 20, 2018 | 13.60 | 13.64 | 13.54 | 13.56 | 1,351,500 | -0.01(-0.06%) |
Apr 19, 2018 | 13.64 | 13.65 | 13.49 | 13.57 | 1,217,226 | -0.08(-0.61%) |
Apr 18, 2018 | 13.58 | 13.72 | 13.57 | 13.65 | 2,012,444 | +0.15(+1.12%) |
Apr 17, 2018 | 13.52 | 13.58 | 13.45 | 13.50 | 1,942,431 | +0.03(+0.23%) |
Apr 16, 2018 | 13.47 | 13.59 | 13.41 | 13.47 | 1,452,471 | +0.07(+0.51%) |
Apr 13, 2018 | 13.43 | 13.45 | 13.32 | 13.40 | 2,119,054 | -0.03(-0.23%) |
Apr 12, 2018 | 13.18 | 13.51 | 13.07 | 13.43 | 3,185,884 | +0.30(+2.26%) |
Apr 11, 2018 | 12.98 | 13.21 | 12.97 | 13.13 | 1,268,407 | +0.13(+0.99%) |
Apr 10, 2018 | 13.16 | 13.16 | 12.99 | 13.01 | 1,492,039 | -0.10(-0.75%) |
Apr 09, 2018 | 13.30 | 13.32 | 13.10 | 13.10 | 1,447,020 | -0.19(-1.43%) |
Apr 06, 2018 | 13.32 | 13.42 | 13.25 | 13.29 | 1,543,965 | -0.09(-0.68%) |
Apr 05, 2018 | 13.42 | 13.45 | 13.33 | 13.39 | 1,627,655 | +0.00(+0.00%) |
Apr 04, 2018 | 13.33 | 13.48 | 13.29 | 13.39 | 2,663,981 | -0.03(-0.23%) |
Apr 03, 2018 | 13.20 | 13.48 | 13.16 | 13.42 | 2,048,136 | +0.25(+1.90%) |
Apr 02, 2018 | 13.29 | 13.34 | 13.04 | 13.17 | 2,203,555 | -0.10(-0.74%) |
Mar 29, 2018 | 13.26 | 13.26 | 13.26 | 0 | +0.14(+1.09%) | |
Mar 28, 2018 | 13.03 | 13.29 | 13.00 | 13.12 | 2,152,277 | +0.17(+1.28%) |
Mar 27, 2018 | 12.89 | 13.04 | 12.78 | 12.95 | 1,829,847 | +0.05(+0.41%) |
Mar 26, 2018 | 12.82 | 12.91 | 12.74 | 12.90 | 2,043,694 | +0.18(+1.42%) |
Mar 23, 2018 | 12.95 | 13.02 | 12.64 | 12.72 | 2,307,323 | -0.20(-1.58%) |
Mar 22, 2018 | 13.02 | 13.24 | 12.91 | 12.92 | 2,162,576 | -0.17(-1.27%) |
Mar 21, 2018 | 13.08 | 13.16 | 13.00 | 13.09 | 1,506,543 | +0.01(+0.06%) |
Mar 20, 2018 | 13.23 | 13.27 | 13.02 | 13.08 | 1,463,298 | -0.14(-1.08%) |
Mar 19, 2018 | 13.26 | 13.28 | 13.09 | 13.23 | 1,532,746 | -0.02(-0.11%) |
Mar 16, 2018 | 13.18 | 13.27 | 13.14 | 13.24 | 2,066,786 | +0.10(+0.75%) |
Mar 15, 2018 | 13.17 | 13.17 | 13.02 | 13.14 | 1,588,611 | +0.02(+0.12%) |
Mar 14, 2018 | 13.13 | 13.14 | 13.06 | 13.13 | 1,347,121 | +0.01(+0.06%) |
Mar 13, 2018 | 13.10 | 13.17 | 13.03 | 13.12 | 1,519,966 | +0.05(+0.40%) |
Mar 12, 2018 | 13.16 | 13.20 | 12.98 | 13.07 | 2,044,720 | -0.05(-0.40%) |
Mar 09, 2018 | 13.01 | 13.14 | 12.93 | 13.12 | 2,122,162 | +0.14(+1.05%) |
Mar 08, 2018 | 13.06 | 13.06 | 12.93 | 12.98 | 1,636,278 | -0.02(-0.12%) |
Mar 07, 2018 | 13.02 | 12.78 | 13.00 | 4,496,194 | +0.16(+1.23%) | |
Mar 06, 2018 | 12.79 | 12.89 | 12.75 | 12.84 | 2,523,121 | +0.07(+0.53%) |
Mar 05, 2018 | 12.81 | 12.89 | 12.71 | 12.77 | 2,396,486 | -0.05(-0.41%) |
Mar 02, 2018 | 12.74 | 12.92 | 12.62 | 12.83 | 4,546,694 | +0.05(+0.41%) |