Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.25 | 14.37 | 13.77 | 13.86 | 5,347,472 | -0.37(-2.57%) |
May 30, 2018 | 14.11 | 14.30 | 14.02 | 14.22 | 3,371,553 | +0.21(+1.47%) |
May 29, 2018 | 14.04 | 14.15 | 13.90 | 14.02 | 3,239,373 | -0.05(-0.37%) |
May 25, 2018 | 14.07 | 14.07 | 14.07 | 0 | -0.06(-0.42%) | |
May 24, 2018 | 13.92 | 14.20 | 13.92 | 14.13 | 2,466,224 | +0.20(+1.41%) |
May 23, 2018 | 13.86 | 13.98 | 13.80 | 13.93 | 2,225,301 | +0.04(+0.31%) |
May 22, 2018 | 14.11 | 14.11 | 13.84 | 13.89 | 3,582,039 | -0.20(-1.40%) |
May 21, 2018 | 13.98 | 14.12 | 13.91 | 14.09 | 2,306,856 | +0.11(+0.80%) |
May 18, 2018 | 14.01 | 14.06 | 13.87 | 13.98 | 1,925,898 | -0.02(-0.12%) |
May 17, 2018 | 13.92 | 14.02 | 13.79 | 13.99 | 3,416,878 | +0.01(+0.06%) |
May 16, 2018 | 14.17 | 14.21 | 13.93 | 13.98 | 4,984,697 | -0.16(-1.15%) |
May 15, 2018 | 13.99 | 14.27 | 13.96 | 14.15 | 4,726,129 | +0.22(+1.60%) |
May 14, 2018 | 14.27 | 14.33 | 13.90 | 13.92 | 6,321,815 | -0.31(-2.16%) |
May 11, 2018 | 14.19 | 14.43 | 14.14 | 14.23 | 4,147,804 | +0.01(+0.06%) |
May 10, 2018 | 14.28 | 14.39 | 14.09 | 14.22 | 4,779,754 | -0.08(-0.54%) |
May 09, 2018 | 14.67 | 14.68 | 13.96 | 14.30 | 11,278,706 | -0.51(-3.47%) |
May 08, 2018 | 14.53 | 14.95 | 14.50 | 14.81 | 7,187,618 | +0.38(+2.61%) |
May 07, 2018 | 14.42 | 14.59 | 14.13 | 14.44 | 5,612,967 | +0.10(+0.72%) |
May 04, 2018 | 14.41 | 14.47 | 14.20 | 14.34 | 2,888,097 | +0.03(+0.24%) |
May 03, 2018 | 14.15 | 14.34 | 14.04 | 14.30 | 2,938,798 | +0.15(+1.03%) |
May 02, 2018 | 14.25 | 14.37 | 14.13 | 14.16 | 3,384,382 | -0.16(-1.14%) |
May 01, 2018 | 14.34 | 14.51 | 14.13 | 14.32 | 5,097,034 | -0.01(-0.06%) |
Apr 30, 2018 | 14.68 | 14.75 | 14.32 | 14.33 | 5,611,599 | -0.27(-1.88%) |
Apr 27, 2018 | 14.70 | 14.73 | 14.53 | 14.60 | 3,646,035 | -0.09(-0.64%) |
Apr 26, 2018 | 14.52 | 14.83 | 14.52 | 14.69 | 2,276,628 | +0.19(+1.30%) |
Apr 25, 2018 | 14.44 | 14.59 | 14.33 | 14.51 | 3,150,850 | +0.09(+0.59%) |
Apr 24, 2018 | 14.83 | 14.83 | 14.40 | 14.42 | 4,510,584 | -0.32(-2.15%) |
Apr 23, 2018 | 14.71 | 14.85 | 14.64 | 14.74 | 1,749,694 | +0.06(+0.41%) |
Apr 20, 2018 | 14.89 | 14.92 | 14.63 | 14.68 | 2,793,586 | -0.21(-1.38%) |
Apr 19, 2018 | 15.01 | 15.14 | 14.71 | 14.88 | 3,095,708 | -0.21(-1.36%) |
Apr 18, 2018 | 14.90 | 15.19 | 14.87 | 15.09 | 3,729,960 | +0.27(+1.79%) |
Apr 17, 2018 | 14.92 | 15.00 | 14.72 | 14.82 | 6,175,658 | +0.02(+0.12%) |
Apr 16, 2018 | 14.81 | 15.08 | 14.72 | 14.81 | 4,280,749 | +0.03(+0.23%) |
Apr 13, 2018 | 14.87 | 15.01 | 14.69 | 14.77 | 5,234,587 | -0.02(-0.12%) |
Apr 12, 2018 | 14.57 | 14.86 | 14.51 | 14.79 | 4,744,412 | +0.34(+2.37%) |
Apr 11, 2018 | 14.57 | 14.67 | 14.43 | 14.45 | 2,827,991 | -0.19(-1.29%) |
Apr 10, 2018 | 14.79 | 14.84 | 14.57 | 14.63 | 2,298,578 | +0.00(+0.00%) |
Apr 09, 2018 | 14.69 | 14.86 | 14.60 | 14.63 | 1,908,984 | +0.07(+0.47%) |
Apr 06, 2018 | 14.49 | 14.57 | 3,270,766 | -0.31(-2.07%) | ||
Apr 05, 2018 | 14.87 | 15.01 | 14.69 | 14.87 | 4,422,846 | +0.04(+0.29%) |
Apr 04, 2018 | 14.47 | 14.88 | 14.35 | 14.83 | 2,612,875 | +0.17(+1.17%) |
Apr 03, 2018 | 14.54 | 14.75 | 14.45 | 14.66 | 7,727,989 | +0.19(+1.30%) |
Apr 02, 2018 | 15.01 | 15.11 | 14.35 | 14.47 | 6,505,524 | -0.55(-3.65%) |
Mar 29, 2018 | 15.02 | 15.02 | 15.02 | 0 | +0.11(+0.75%) | |
Mar 28, 2018 | 14.72 | 15.09 | 14.72 | 14.91 | 2,899,305 | +0.22(+1.52%) |
Mar 27, 2018 | 14.66 | 14.93 | 14.60 | 14.69 | 3,652,362 | +0.03(+0.23%) |
Mar 26, 2018 | 14.50 | 14.71 | 14.44 | 14.65 | 2,738,484 | +0.28(+1.97%) |
Mar 23, 2018 | 14.74 | 14.85 | 14.36 | 14.37 | 3,500,018 | -0.33(-2.21%) |
Mar 22, 2018 | 14.74 | 14.97 | 14.58 | 14.69 | 3,699,573 | -0.17(-1.15%) |
Mar 21, 2018 | 14.87 | 14.98 | 14.82 | 14.87 | 3,708,655 | +0.04(+0.29%) |
Mar 20, 2018 | 14.64 | 14.84 | 14.58 | 14.82 | 2,623,727 | +0.14(+0.93%) |
Mar 19, 2018 | 14.61 | 14.71 | 14.55 | 14.69 | 2,370,495 | +0.05(+0.35%) |
Mar 16, 2018 | 14.42 | 14.68 | 14.39 | 14.63 | 4,170,559 | +0.29(+2.03%) |
Mar 15, 2018 | 14.57 | 14.69 | 14.34 | 14.34 | 2,894,148 | -0.20(-1.35%) |
Mar 14, 2018 | 14.55 | 14.65 | 14.44 | 14.54 | 2,656,164 | -0.01(-0.06%) |
Mar 13, 2018 | 14.86 | 14.97 | 14.51 | 14.55 | 4,288,710 | -0.30(-2.02%) |
Mar 12, 2018 | 14.94 | 15.11 | 14.80 | 14.85 | 4,428,285 | -0.15(-0.97%) |
Mar 09, 2018 | 14.86 | 15.04 | 14.61 | 14.99 | 4,522,673 | +0.34(+2.34%) |
Mar 08, 2018 | 14.51 | 14.89 | 14.42 | 14.65 | 7,081,825 | +0.42(+2.95%) |
Mar 07, 2018 | 14.37 | 14.23 | 3,747,625 | +0.03(+0.18%) | ||
Mar 06, 2018 | 13.92 | 14.24 | 13.86 | 14.21 | 5,854,175 | +0.28(+2.03%) |
Mar 05, 2018 | 13.79 | 14.00 | 13.67 | 13.92 | 3,741,527 | +0.11(+0.81%) |
Mar 02, 2018 | 13.58 | 14.14 | 13.53 | 13.81 | 9,180,478 | +0.14(+1.00%) |