Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.61 | 15.00 | 14.55 | 14.81 | 14,317,550 | +0.22(+1.54%) |
May 30, 2018 | 14.40 | 14.68 | 14.37 | 14.58 | 7,655,250 | +0.25(+1.78%) |
May 29, 2018 | 14.33 | 14.53 | 14.18 | 14.33 | 8,569,340 | -0.04(-0.24%) |
May 25, 2018 | 14.36 | 14.36 | 14.36 | 0 | +0.06(+0.41%) | |
May 24, 2018 | 14.05 | 14.37 | 14.03 | 14.30 | 9,091,040 | +0.22(+1.58%) |
May 23, 2018 | 13.80 | 14.12 | 13.75 | 14.08 | 9,966,550 | +0.21(+1.50%) |
May 22, 2018 | 14.07 | 14.30 | 13.73 | 13.88 | 27,603,590 | -0.58(-3.99%) |
May 21, 2018 | 14.87 | 15.10 | 14.34 | 14.45 | 15,625,250 | -0.25(-1.73%) |
May 18, 2018 | 14.53 | 14.77 | 14.47 | 14.71 | 10,358,230 | +0.10(+0.66%) |
May 17, 2018 | 14.22 | 14.66 | 14.19 | 14.61 | 14,400,130 | +0.38(+2.68%) |
May 16, 2018 | 14.30 | 14.46 | 14.21 | 14.23 | 7,133,230 | -0.02(-0.15%) |
May 15, 2018 | 14.12 | 14.28 | 13.76 | 14.25 | 11,406,790 | -0.01(-0.10%) |
May 14, 2018 | 14.53 | 14.83 | 14.22 | 14.26 | 14,793,110 | -0.18(-1.27%) |
May 11, 2018 | 14.63 | 14.67 | 14.27 | 14.45 | 11,616,440 | -0.18(-1.20%) |
May 10, 2018 | 14.64 | 14.70 | 14.51 | 14.62 | 11,617,370 | +0.01(+0.09%) |
May 09, 2018 | 14.40 | 14.65 | 14.30 | 14.61 | 15,338,320 | +0.28(+1.95%) |
May 08, 2018 | 13.95 | 14.61 | 13.86 | 14.33 | 23,101,350 | +0.47(+3.43%) |
May 07, 2018 | 13.78 | 13.90 | 13.66 | 13.86 | 13,640,900 | +0.24(+1.79%) |
May 04, 2018 | 13.48 | 13.83 | 13.26 | 13.61 | 19,339,900 | +0.10(+0.71%) |
May 03, 2018 | 12.48 | 13.55 | 12.43 | 13.52 | 33,148,970 | +1.04(+8.30%) |
May 02, 2018 | 12.69 | 12.97 | 12.25 | 12.48 | 29,644,100 | -0.29(-2.25%) |
May 01, 2018 | 12.51 | 12.81 | 11.88 | 12.77 | 73,534,640 | -0.59(-4.45%) |
Apr 30, 2018 | 12.80 | 13.44 | 12.70 | 13.36 | 38,332,020 | +0.70(+5.54%) |
Apr 27, 2018 | 12.68 | 12.71 | 12.42 | 12.66 | 17,038,500 | +0.25(+1.99%) |
Apr 26, 2018 | 12.20 | 12.55 | 12.20 | 12.41 | 13,755,310 | +0.41(+3.44%) |
Apr 25, 2018 | 12.30 | 12.33 | 11.87 | 12.00 | 12,149,950 | -0.31(-2.53%) |
Apr 24, 2018 | 12.39 | 12.69 | 12.15 | 12.31 | 19,211,340 | +0.02(+0.19%) |
Apr 23, 2018 | 12.72 | 12.72 | 12.12 | 12.29 | 20,393,990 | -0.39(-3.06%) |
Apr 20, 2018 | 12.65 | 12.76 | 12.53 | 12.68 | 16,703,410 | +0.01(+0.09%) |
Apr 19, 2018 | 12.61 | 12.96 | 12.56 | 12.67 | 13,565,830 | -0.09(-0.70%) |
Apr 18, 2018 | 12.63 | 12.83 | 12.33 | 12.76 | 17,709,630 | +0.16(+1.27%) |
Apr 17, 2018 | 11.80 | 12.73 | 11.79 | 12.60 | 27,067,730 | +0.90(+7.71%) |
Apr 16, 2018 | 11.78 | 11.80 | 11.37 | 11.69 | 21,085,730 | -0.06(-0.49%) |
Apr 13, 2018 | 12.20 | 12.22 | 11.62 | 11.75 | 45,782,660 | -0.32(-2.68%) |
Apr 12, 2018 | 12.06 | 12.12 | 11.91 | 12.07 | 19,983,370 | +0.12(+1.02%) |
Apr 11, 2018 | 12.20 | 12.42 | 11.94 | 11.95 | 12,030,620 | -0.33(-2.72%) |
Apr 10, 2018 | 12.24 | 12.35 | 11.89 | 12.29 | 16,251,310 | +0.39(+3.30%) |
Apr 09, 2018 | 11.91 | 12.37 | 11.81 | 11.89 | 17,878,710 | +0.15(+1.30%) |
Apr 06, 2018 | 11.88 | 12.08 | 11.60 | 11.74 | 10,899,270 | -0.27(-2.26%) |
Apr 05, 2018 | 12.38 | 12.55 | 11.96 | 12.01 | 12,380,500 | -0.05(-0.44%) |
Apr 04, 2018 | 11.41 | 12.13 | 11.25 | 12.07 | 14,866,570 | +0.13(+1.09%) |
Apr 03, 2018 | 12.40 | 12.55 | 11.78 | 11.94 | 18,239,390 | -0.27(-2.22%) |
Apr 02, 2018 | 12.47 | 12.75 | 12.03 | 12.21 | 18,411,970 | -0.25(-2.01%) |
Mar 29, 2018 | 12.46 | 12.46 | 12.46 | 0 | +0.30(+2.46%) | |
Mar 28, 2018 | 12.75 | 12.78 | 12.07 | 12.16 | 36,574,340 | -0.72(-5.60%) |
Mar 27, 2018 | 13.62 | 13.91 | 12.72 | 12.88 | 28,332,280 | -0.79(-5.78%) |
Mar 26, 2018 | 14.53 | 14.78 | 13.05 | 13.67 | 52,485,840 | -0.49(-3.49%) |
Mar 23, 2018 | 14.60 | 14.85 | 14.10 | 14.17 | 18,567,140 | -0.38(-2.61%) |
Mar 22, 2018 | 14.75 | 15.28 | 14.53 | 14.54 | 18,118,860 | -0.39(-2.64%) |
Mar 21, 2018 | 15.35 | 15.40 | 14.83 | 14.94 | 16,501,910 | -0.37(-2.42%) |
Mar 20, 2018 | 14.54 | 15.48 | 14.50 | 15.31 | 19,039,690 | +0.75(+5.14%) |
Mar 19, 2018 | 14.59 | 14.82 | 14.29 | 14.56 | 10,171,510 | -0.16(-1.09%) |
Mar 16, 2018 | 14.72 | 14.81 | 14.54 | 14.72 | 6,395,520 | -0.02(-0.13%) |
Mar 15, 2018 | 14.78 | 14.90 | 14.62 | 14.74 | 8,662,160 | +0.12(+0.79%) |
Mar 14, 2018 | 14.56 | 14.81 | 14.39 | 14.62 | 9,714,820 | +0.09(+0.64%) |
Mar 13, 2018 | 14.86 | 14.88 | 14.45 | 14.53 | 11,152,850 | -0.28(-1.91%) |
Mar 12, 2018 | 14.97 | 15.02 | 14.74 | 14.81 | 7,913,040 | -0.10(-0.68%) |
Mar 09, 2018 | 14.94 | 15.05 | 14.76 | 14.92 | 14,186,780 | +0.18(+1.19%) |
Mar 08, 2018 | 14.46 | 14.80 | 14.46 | 14.74 | 19,239,000 | +0.37(+2.60%) |
Mar 07, 2018 | 14.44 | 14.37 | 14,844,020 | +0.22(+1.53%) | ||
Mar 06, 2018 | 14.02 | 14.34 | 13.97 | 14.15 | 13,426,880 | +0.22(+1.59%) |
Mar 05, 2018 | 13.52 | 13.98 | 13.40 | 13.93 | 20,269,870 | +0.25(+1.86%) |
Mar 02, 2018 | 13.50 | 13.75 | 13.45 | 13.68 | 11,787,700 | -0.01(-0.07%) |