Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.40 | 13.40 | 13.12 | 13.19 | 10,970,957 | -0.19(-1.42%) |
May 30, 2018 | 13.37 | 13.47 | 13.29 | 13.38 | 5,933,208 | +0.05(+0.38%) |
May 29, 2018 | 13.26 | 13.52 | 13.25 | 13.33 | 7,177,452 | -0.06(-0.45%) |
May 25, 2018 | 13.39 | 13.39 | 13.39 | 0 | -0.09(-0.67%) | |
May 24, 2018 | 13.34 | 13.62 | 13.25 | 13.48 | 12,549,120 | +0.15(+1.13%) |
May 23, 2018 | 13.07 | 13.37 | 13.02 | 13.33 | 6,997,376 | +0.21(+1.60%) |
May 22, 2018 | 13.27 | 13.37 | 13.12 | 13.12 | 6,272,891 | -0.08(-0.61%) |
May 21, 2018 | 13.13 | 13.24 | 13.04 | 13.20 | 5,361,954 | +0.04(+0.30%) |
May 18, 2018 | 13.12 | 13.20 | 12.97 | 13.16 | 6,468,133 | -0.03(-0.23%) |
May 17, 2018 | 13.20 | 13.22 | 13.13 | 13.19 | 3,808,387 | -0.01(-0.08%) |
May 16, 2018 | 13.21 | 13.26 | 13.14 | 13.20 | 3,881,507 | +0.03(+0.23%) |
May 15, 2018 | 13.13 | 13.29 | 12.99 | 13.17 | 8,322,947 | -0.31(-2.30%) |
May 14, 2018 | 13.55 | 13.59 | 13.39 | 13.48 | 5,216,638 | -0.02(-0.15%) |
May 11, 2018 | 13.59 | 13.67 | 13.45 | 13.50 | 9,322,886 | -0.03(-0.22%) |
May 10, 2018 | 13.44 | 13.61 | 13.40 | 13.53 | 11,293,317 | +0.21(+1.58%) |
May 09, 2018 | 13.26 | 13.38 | 13.11 | 13.32 | 7,799,234 | +0.04(+0.30%) |
May 08, 2018 | 13.30 | 13.30 | 13.02 | 13.28 | 11,792,981 | -0.08(-0.60%) |
May 07, 2018 | 13.47 | 13.50 | 13.34 | 13.36 | 5,635,609 | -0.11(-0.82%) |
May 04, 2018 | 13.38 | 13.51 | 13.35 | 13.47 | 6,269,572 | -0.01(-0.07%) |
May 03, 2018 | 13.55 | 13.66 | 13.42 | 13.48 | 8,943,732 | +0.11(+0.82%) |
May 02, 2018 | 13.48 | 13.64 | 13.37 | 13.37 | 8,313,081 | -0.07(-0.52%) |
May 01, 2018 | 13.44 | 13.45 | 13.26 | 13.44 | 7,508,877 | -0.03(-0.22%) |
Apr 30, 2018 | 13.63 | 13.66 | 13.40 | 13.47 | 10,181,192 | -0.30(-2.18%) |
Apr 27, 2018 | 13.62 | 13.80 | 13.62 | 13.77 | 7,882,245 | +0.15(+1.10%) |
Apr 26, 2018 | 13.53 | 13.76 | 13.41 | 13.62 | 10,533,864 | +0.13(+0.96%) |
Apr 25, 2018 | 13.20 | 13.53 | 13.16 | 13.49 | 11,704,338 | +0.11(+0.82%) |
Apr 24, 2018 | 12.93 | 13.49 | 12.92 | 13.38 | 19,652,740 | +0.46(+3.56%) |
Apr 23, 2018 | 13.00 | 13.01 | 12.77 | 12.92 | 11,023,597 | -0.25(-1.90%) |
Apr 20, 2018 | 13.25 | 13.27 | 13.02 | 13.17 | 9,071,097 | -0.15(-1.13%) |
Apr 19, 2018 | 13.32 | 13.37 | 13.13 | 13.32 | 11,141,543 | +0.06(+0.45%) |
Apr 18, 2018 | 13.17 | 13.38 | 13.17 | 13.26 | 14,768,991 | +0.19(+1.45%) |
Apr 17, 2018 | 13.00 | 13.13 | 12.97 | 13.07 | 6,892,265 | +0.04(+0.31%) |
Apr 16, 2018 | 13.20 | 13.20 | 12.93 | 13.03 | 8,473,628 | -0.12(-0.91%) |
Apr 13, 2018 | 13.01 | 13.24 | 12.98 | 13.15 | 11,510,770 | +0.27(+2.10%) |
Apr 12, 2018 | 12.95 | 12.99 | 12.82 | 12.88 | 10,654,606 | -0.20(-1.53%) |
Apr 11, 2018 | 12.87 | 13.27 | 12.86 | 13.08 | 19,391,060 | +0.31(+2.43%) |
Apr 10, 2018 | 12.78 | 12.86 | 12.73 | 12.77 | 7,448,293 | +0.09(+0.71%) |
Apr 09, 2018 | 12.69 | 12.79 | 12.49 | 12.68 | 7,953,717 | -0.01(-0.08%) |
Apr 06, 2018 | 12.66 | 12.77 | 12.59 | 12.69 | 9,038,823 | +0.12(+0.95%) |
Apr 05, 2018 | 12.41 | 12.63 | 12.40 | 12.57 | 7,274,003 | +0.05(+0.40%) |
Apr 04, 2018 | 12.60 | 12.71 | 12.44 | 12.52 | 8,429,140 | +0.02(+0.16%) |
Apr 03, 2018 | 12.60 | 12.61 | 12.34 | 12.50 | 8,097,805 | -0.12(-0.95%) |
Apr 02, 2018 | 12.57 | 12.83 | 12.49 | 12.62 | 10,068,006 | +0.17(+1.37%) |
Mar 29, 2018 | 12.45 | 12.45 | 12.45 | 0 | +0.06(+0.48%) | |
Mar 28, 2018 | 12.45 | 12.49 | 12.23 | 12.39 | 11,373,326 | -0.17(-1.35%) |
Mar 27, 2018 | 12.61 | 12.70 | 12.46 | 12.56 | 10,490,553 | -0.20(-1.57%) |
Mar 26, 2018 | 12.60 | 12.78 | 12.52 | 12.76 | 12,705,945 | +0.26(+2.08%) |
Mar 23, 2018 | 12.47 | 12.64 | 12.40 | 12.50 | 14,734,142 | +0.33(+2.71%) |
Mar 22, 2018 | 12.31 | 12.38 | 12.14 | 12.17 | 8,500,107 | -0.18(-1.46%) |
Mar 21, 2018 | 12.12 | 12.46 | 12.07 | 12.35 | 15,069,290 | +0.31(+2.57%) |
Mar 20, 2018 | 12.20 | 12.29 | 11.81 | 12.04 | 18,344,872 | -0.22(-1.79%) |
Mar 19, 2018 | 12.31 | 12.40 | 12.20 | 12.26 | 13,590,010 | -0.06(-0.49%) |
Mar 16, 2018 | 12.26 | 12.35 | 12.15 | 12.32 | 19,491,660 | +0.11(+0.90%) |
Mar 15, 2018 | 12.29 | 12.35 | 12.19 | 12.21 | 9,231,725 | -0.11(-0.89%) |
Mar 14, 2018 | 12.24 | 12.35 | 12.19 | 12.32 | 10,484,479 | +0.14(+1.15%) |
Mar 13, 2018 | 12.20 | 12.33 | 12.12 | 12.18 | 9,916,561 | +0.05(+0.41%) |
Mar 12, 2018 | 11.87 | 12.21 | 11.83 | 12.13 | 18,213,346 | +0.31(+2.62%) |
Mar 09, 2018 | 11.75 | 11.82 | 11.68 | 11.82 | 9,709,236 | +0.05(+0.42%) |
Mar 08, 2018 | 11.67 | 11.80 | 11.56 | 11.77 | 9,177,161 | +0.07(+0.60%) |
Mar 07, 2018 | 11.64 | 11.70 | 12,451,383 | -0.14(-1.18%) | ||
Mar 06, 2018 | 11.82 | 12.00 | 11.76 | 11.84 | 12,908,407 | +0.21(+1.81%) |
Mar 05, 2018 | 11.50 | 11.69 | 11.48 | 11.63 | 11,158,266 | +0.09(+0.78%) |
Mar 02, 2018 | 11.50 | 11.70 | 11.42 | 11.54 | 21,407,032 | +0.12(+1.05%) |