Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.75 | 12.80 | 12.41 | 12.51 | 17,602,012 | -0.27(-2.12%) |
May 30, 2018 | 12.70 | 12.86 | 12.57 | 12.78 | 14,649,879 | +0.16(+1.23%) |
May 29, 2018 | 12.67 | 12.71 | 12.53 | 12.62 | 11,850,344 | -0.11(-0.90%) |
May 25, 2018 | 12.74 | 12.74 | 12.74 | 0 | -0.20(-1.52%) | |
May 24, 2018 | 12.76 | 12.98 | 12.44 | 12.94 | 35,958,628 | +0.15(+1.15%) |
May 23, 2018 | 13.83 | 13.91 | 12.68 | 12.79 | 68,287,768 | -1.50(-10.51%) |
May 22, 2018 | 14.41 | 14.51 | 14.29 | 14.29 | 17,557,920 | -0.08(-0.57%) |
May 21, 2018 | 14.50 | 14.56 | 14.35 | 14.37 | 7,549,508 | -0.04(-0.29%) |
May 18, 2018 | 14.50 | 14.50 | 14.35 | 14.41 | 8,265,990 | -0.09(-0.62%) |
May 17, 2018 | 14.51 | 14.58 | 14.31 | 14.50 | 12,916,692 | +0.03(+0.23%) |
May 16, 2018 | 14.29 | 14.51 | 14.26 | 14.47 | 18,591,104 | +0.19(+1.32%) |
May 15, 2018 | 14.35 | 14.39 | 14.19 | 14.28 | 10,191,961 | -0.16(-1.08%) |
May 14, 2018 | 14.57 | 14.63 | 14.44 | 14.44 | 10,301,965 | -0.07(-0.45%) |
May 11, 2018 | 14.50 | 14.59 | 14.45 | 14.50 | 14,008,332 | +0.02(+0.11%) |
May 10, 2018 | 14.50 | 14.53 | 14.36 | 14.49 | 14,982,893 | +0.04(+0.28%) |
May 09, 2018 | 14.28 | 14.50 | 14.23 | 14.45 | 15,854,790 | +0.17(+1.21%) |
May 08, 2018 | 14.16 | 14.31 | 14.12 | 14.27 | 14,705,071 | +0.07(+0.52%) |
May 07, 2018 | 14.15 | 14.32 | 14.11 | 14.20 | 12,775,959 | +0.07(+0.52%) |
May 04, 2018 | 13.83 | 14.16 | 13.77 | 14.13 | 7,513,147 | +0.25(+1.83%) |
May 03, 2018 | 13.95 | 14.02 | 13.75 | 13.87 | 9,785,242 | -0.18(-1.29%) |
May 02, 2018 | 14.07 | 14.17 | 14.01 | 14.05 | 7,758,043 | -0.05(-0.35%) |
May 01, 2018 | 13.95 | 14.12 | 13.91 | 14.10 | 11,758,711 | +0.11(+0.76%) |
Apr 30, 2018 | 14.23 | 14.33 | 13.99 | 13.99 | 15,196,313 | -0.25(-1.73%) |
Apr 27, 2018 | 14.48 | 14.48 | 14.15 | 14.24 | 10,765,703 | -0.03(-0.23%) |
Apr 26, 2018 | 14.27 | 14.38 | 14.15 | 14.27 | 13,020,317 | +0.07(+0.46%) |
Apr 25, 2018 | 14.20 | 14.29 | 13.97 | 14.21 | 11,332,730 | -0.04(-0.29%) |
Apr 24, 2018 | 14.36 | 14.51 | 14.16 | 14.25 | 12,308,214 | -0.05(-0.34%) |
Apr 23, 2018 | 14.27 | 14.40 | 14.20 | 14.30 | 9,847,479 | +0.11(+0.75%) |
Apr 20, 2018 | 14.32 | 14.32 | 14.09 | 14.19 | 9,382,826 | -0.10(-0.69%) |
Apr 19, 2018 | 14.49 | 14.49 | 14.27 | 14.29 | 9,489,663 | -0.22(-1.53%) |
Apr 18, 2018 | 14.59 | 14.59 | 14.46 | 14.51 | 11,708,040 | -0.06(-0.39%) |
Apr 17, 2018 | 14.51 | 14.68 | 14.46 | 14.57 | 20,887,060 | +0.16(+1.08%) |
Apr 16, 2018 | 14.32 | 14.50 | 14.25 | 14.41 | 20,661,782 | +0.13(+0.92%) |
Apr 13, 2018 | 14.37 | 14.37 | 14.10 | 14.28 | 12,259,190 | -0.01(-0.06%) |
Apr 12, 2018 | 14.24 | 14.45 | 14.22 | 14.29 | 16,959,516 | +0.14(+0.99%) |
Apr 11, 2018 | 14.12 | 14.20 | 14.03 | 14.15 | 11,974,078 | -0.01(-0.06%) |
Apr 10, 2018 | 14.01 | 14.28 | 14.01 | 14.16 | 18,757,560 | +0.36(+2.62%) |
Apr 09, 2018 | 13.73 | 14.13 | 13.73 | 13.80 | 10,288,662 | +0.09(+0.66%) |
Apr 06, 2018 | 13.99 | 14.13 | 13.63 | 13.71 | 17,237,814 | -0.41(-2.91%) |
Apr 05, 2018 | 14.30 | 14.30 | 14.05 | 14.12 | 17,481,196 | -0.04(-0.29%) |
Apr 04, 2018 | 13.81 | 14.21 | 13.76 | 14.16 | 16,086,388 | +0.09(+0.64%) |
Apr 03, 2018 | 14.16 | 14.24 | 13.92 | 14.07 | 16,280,206 | +0.02(+0.12%) |
Apr 02, 2018 | 14.35 | 14.38 | 13.90 | 14.05 | 12,517,542 | -0.34(-2.39%) |
Mar 29, 2018 | 14.40 | 14.40 | 14.40 | 0 | -0.10(-0.68%) | |
Mar 28, 2018 | 14.45 | 14.61 | 14.29 | 14.50 | 17,062,456 | +0.08(+0.57%) |
Mar 27, 2018 | 14.85 | 14.90 | 14.33 | 14.41 | 14,797,629 | -0.35(-2.39%) |
Mar 26, 2018 | 14.71 | 14.80 | 14.43 | 14.77 | 13,405,497 | +0.30(+2.04%) |
Mar 23, 2018 | 15.08 | 15.15 | 14.47 | 14.47 | 12,866,858 | -0.57(-3.77%) |
Mar 22, 2018 | 15.23 | 15.30 | 15.02 | 15.04 | 13,233,487 | -0.32(-2.08%) |
Mar 21, 2018 | 15.41 | 15.51 | 15.24 | 15.36 | 13,282,870 | -0.06(-0.37%) |
Mar 20, 2018 | 15.42 | 15.54 | 15.28 | 15.41 | 13,620,865 | +0.07(+0.43%) |
Mar 19, 2018 | 15.35 | 15.46 | 15.19 | 15.35 | 11,509,437 | -0.07(-0.48%) |
Mar 16, 2018 | 15.45 | 15.60 | 15.33 | 15.42 | 26,007,756 | -0.03(-0.21%) |
Mar 15, 2018 | 15.51 | 15.58 | 15.41 | 15.46 | 18,734,814 | -0.02(-0.11%) |
Mar 14, 2018 | 15.58 | 15.59 | 15.38 | 15.47 | 14,111,236 | -0.02(-0.16%) |
Mar 13, 2018 | 15.67 | 15.78 | 15.48 | 15.50 | 10,966,689 | -0.09(-0.60%) |
Mar 12, 2018 | 15.66 | 15.68 | 15.53 | 15.59 | 12,428,265 | -0.07(-0.47%) |
Mar 09, 2018 | 15.59 | 15.71 | 15.52 | 15.66 | 17,814,256 | +0.17(+1.11%) |
Mar 08, 2018 | 15.66 | 15.41 | 15.49 | 12,817,551 | -0.16(-1.04%) | |
Mar 07, 2018 | 15.52 | 15.66 | 13,520,435 | -0.21(-1.34%) | ||
Mar 06, 2018 | 15.54 | 15.92 | 15.53 | 15.87 | 14,121,214 | +0.35(+2.27%) |
Mar 05, 2018 | 15.35 | 15.62 | 15.32 | 15.52 | 14,334,322 | +0.16(+1.07%) |
Mar 02, 2018 | 14.88 | 15.37 | 14.84 | 15.35 | 18,245,562 | +0.31(+2.06%) |