Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.24 | 14.36 | 13.77 | 13.85 | 5,349,148 | -0.37(-2.57%) |
May 30, 2018 | 14.11 | 14.30 | 14.01 | 14.22 | 3,372,610 | +0.21(+1.46%) |
May 29, 2018 | 14.03 | 14.14 | 13.89 | 14.01 | 3,240,388 | -0.05(-0.36%) |
May 25, 2018 | 14.07 | 14.07 | 14.07 | 0 | -0.06(-0.42%) | |
May 24, 2018 | 13.91 | 14.19 | 13.91 | 14.13 | 2,466,997 | +0.20(+1.41%) |
May 23, 2018 | 13.85 | 13.97 | 13.80 | 13.93 | 2,225,999 | +0.04(+0.31%) |
May 22, 2018 | 14.11 | 14.11 | 13.83 | 13.89 | 3,583,162 | -0.20(-1.40%) |
May 21, 2018 | 13.97 | 14.12 | 13.90 | 14.08 | 2,307,579 | +0.11(+0.80%) |
May 18, 2018 | 14.01 | 14.06 | 13.87 | 13.97 | 1,926,502 | -0.02(-0.12%) |
May 17, 2018 | 13.92 | 14.01 | 13.78 | 13.99 | 3,417,950 | +0.01(+0.06%) |
May 16, 2018 | 14.17 | 14.21 | 13.93 | 13.98 | 4,986,259 | -0.16(-1.15%) |
May 15, 2018 | 13.99 | 14.26 | 13.96 | 14.14 | 4,727,611 | +0.22(+1.60%) |
May 14, 2018 | 14.26 | 14.32 | 13.89 | 13.92 | 6,323,797 | -0.31(-2.16%) |
May 11, 2018 | 14.19 | 14.42 | 14.13 | 14.23 | 4,149,105 | +0.01(+0.06%) |
May 10, 2018 | 14.28 | 14.38 | 14.08 | 14.22 | 4,781,253 | -0.08(-0.54%) |
May 09, 2018 | 14.66 | 14.67 | 13.95 | 14.30 | 11,282,242 | -0.51(-3.47%) |
May 08, 2018 | 14.53 | 14.94 | 14.49 | 14.81 | 7,189,872 | +0.38(+2.61%) |
May 07, 2018 | 14.42 | 14.59 | 14.12 | 14.43 | 5,614,727 | +0.10(+0.72%) |
May 04, 2018 | 14.41 | 14.47 | 14.20 | 14.33 | 2,889,003 | +0.03(+0.24%) |
May 03, 2018 | 14.14 | 14.34 | 14.04 | 14.30 | 2,939,719 | +0.15(+1.03%) |
May 02, 2018 | 14.25 | 14.37 | 14.13 | 14.15 | 3,385,443 | -0.16(-1.14%) |
May 01, 2018 | 14.33 | 14.51 | 14.12 | 14.31 | 5,098,631 | -0.01(-0.06%) |
Apr 30, 2018 | 14.67 | 14.75 | 14.31 | 14.32 | 5,613,358 | -0.27(-1.88%) |
Apr 27, 2018 | 14.70 | 14.72 | 14.53 | 14.60 | 3,647,178 | -0.09(-0.64%) |
Apr 26, 2018 | 14.52 | 14.83 | 14.52 | 14.69 | 2,277,342 | +0.19(+1.30%) |
Apr 25, 2018 | 14.43 | 14.59 | 14.32 | 14.50 | 3,151,838 | +0.09(+0.59%) |
Apr 24, 2018 | 14.83 | 14.83 | 14.40 | 14.42 | 4,511,998 | -0.32(-2.15%) |
Apr 23, 2018 | 14.71 | 14.85 | 14.63 | 14.73 | 1,750,243 | +0.06(+0.41%) |
Apr 20, 2018 | 14.89 | 14.91 | 14.63 | 14.67 | 2,794,462 | -0.21(-1.38%) |
Apr 19, 2018 | 15.01 | 15.13 | 14.71 | 14.88 | 3,096,679 | -0.21(-1.36%) |
Apr 18, 2018 | 14.90 | 15.19 | 14.87 | 15.08 | 3,731,130 | +0.27(+1.79%) |
Apr 17, 2018 | 14.91 | 15.00 | 14.71 | 14.82 | 6,177,594 | +0.02(+0.12%) |
Apr 16, 2018 | 14.81 | 15.07 | 14.72 | 14.80 | 4,282,091 | +0.03(+0.23%) |
Apr 13, 2018 | 14.87 | 15.01 | 14.68 | 14.77 | 5,236,228 | -0.02(-0.12%) |
Apr 12, 2018 | 14.56 | 14.85 | 14.51 | 14.78 | 4,745,899 | +0.34(+2.37%) |
Apr 11, 2018 | 14.56 | 14.66 | 14.42 | 14.44 | 2,828,877 | -0.19(-1.29%) |
Apr 10, 2018 | 14.78 | 14.84 | 14.56 | 14.63 | 2,299,298 | +0.00(+0.00%) |
Apr 09, 2018 | 14.69 | 14.85 | 14.60 | 14.63 | 1,909,582 | +0.07(+0.47%) |
Apr 06, 2018 | 14.48 | 14.56 | 3,271,791 | -0.31(-2.07%) | ||
Apr 05, 2018 | 14.87 | 15.01 | 14.68 | 14.87 | 4,424,232 | +0.04(+0.29%) |
Apr 04, 2018 | 14.47 | 14.88 | 14.35 | 14.83 | 2,613,694 | +0.17(+1.17%) |
Apr 03, 2018 | 14.54 | 14.74 | 14.45 | 14.66 | 7,730,412 | +0.19(+1.30%) |
Apr 02, 2018 | 15.01 | 15.11 | 14.34 | 14.47 | 6,507,563 | -0.55(-3.65%) |
Mar 29, 2018 | 15.02 | 15.02 | 15.02 | 0 | +0.11(+0.75%) | |
Mar 28, 2018 | 14.72 | 15.08 | 14.72 | 14.90 | 2,900,214 | +0.22(+1.51%) |
Mar 27, 2018 | 14.66 | 14.93 | 14.60 | 14.68 | 3,653,507 | +0.03(+0.23%) |
Mar 26, 2018 | 14.49 | 14.71 | 14.44 | 14.65 | 2,739,343 | +0.28(+1.97%) |
Mar 23, 2018 | 14.73 | 14.84 | 14.36 | 14.36 | 3,501,115 | -0.33(-2.21%) |
Mar 22, 2018 | 14.73 | 14.96 | 14.58 | 14.69 | 3,700,733 | -0.17(-1.15%) |
Mar 21, 2018 | 14.87 | 14.97 | 14.82 | 14.86 | 3,709,817 | +0.04(+0.29%) |
Mar 20, 2018 | 14.64 | 14.84 | 14.58 | 14.82 | 2,624,550 | +0.14(+0.93%) |
Mar 19, 2018 | 14.60 | 14.71 | 14.54 | 14.68 | 2,371,238 | +0.05(+0.35%) |
Mar 16, 2018 | 14.42 | 14.67 | 14.38 | 14.63 | 4,171,866 | +0.29(+2.03%) |
Mar 15, 2018 | 14.56 | 14.68 | 14.33 | 14.34 | 2,895,055 | -0.20(-1.35%) |
Mar 14, 2018 | 14.54 | 14.65 | 14.44 | 14.54 | 2,656,997 | -0.01(-0.06%) |
Mar 13, 2018 | 14.85 | 14.96 | 14.51 | 14.54 | 4,290,055 | -0.30(-2.02%) |
Mar 12, 2018 | 14.94 | 15.10 | 14.79 | 14.84 | 4,429,673 | -0.15(-0.97%) |
Mar 09, 2018 | 14.85 | 15.04 | 14.61 | 14.99 | 4,524,091 | +0.34(+2.34%) |
Mar 08, 2018 | 14.50 | 14.89 | 14.42 | 14.65 | 7,084,045 | +0.42(+2.95%) |
Mar 07, 2018 | 14.36 | 14.23 | 3,748,800 | +0.03(+0.18%) | ||
Mar 06, 2018 | 13.92 | 14.24 | 13.85 | 14.20 | 5,856,010 | +0.28(+2.03%) |
Mar 05, 2018 | 13.78 | 14.00 | 13.66 | 13.92 | 3,742,700 | +0.11(+0.81%) |
Mar 02, 2018 | 13.58 | 14.14 | 13.53 | 13.81 | 9,183,356 | +0.14(+1.00%) |