Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.59 | 14.70 | 14.50 | 14.67 | 3,073,838 | +0.00(+0.00%) |
May 30, 2018 | 14.43 | 14.75 | 14.39 | 14.67 | 898,600 | +0.24(+1.64%) |
May 29, 2018 | 14.48 | 14.50 | 14.34 | 14.43 | 948,322 | -0.09(-0.61%) |
May 25, 2018 | 14.52 | 14.52 | 14.52 | 0 | +0.10(+0.72%) | |
May 24, 2018 | 14.47 | 14.49 | 14.33 | 14.42 | 595,125 | -0.04(-0.26%) |
May 23, 2018 | 14.49 | 14.63 | 14.41 | 14.45 | 1,064,276 | -0.10(-0.71%) |
May 22, 2018 | 14.62 | 14.64 | 14.50 | 14.56 | 1,251,403 | -0.10(-0.71%) |
May 21, 2018 | 14.68 | 14.70 | 14.53 | 14.66 | 767,607 | +0.04(+0.25%) |
May 18, 2018 | 14.71 | 14.73 | 14.52 | 14.62 | 687,360 | -0.04(-0.30%) |
May 17, 2018 | 14.79 | 14.84 | 14.54 | 14.67 | 922,845 | -0.05(-0.35%) |
May 16, 2018 | 14.81 | 14.93 | 14.70 | 14.72 | 779,635 | -0.05(-0.35%) |
May 15, 2018 | 14.63 | 14.77 | 14.55 | 14.77 | 1,348,110 | +0.06(+0.40%) |
May 14, 2018 | 14.73 | 14.79 | 14.59 | 14.71 | 545,272 | -0.04(-0.25%) |
May 11, 2018 | 14.77 | 14.83 | 14.67 | 14.75 | 1,017,598 | +0.00(+0.00%) |
May 10, 2018 | 14.66 | 14.76 | 14.51 | 14.75 | 949,258 | +0.16(+1.06%) |
May 09, 2018 | 14.60 | 14.64 | 14.42 | 14.59 | 1,736,012 | +0.05(+0.36%) |
May 08, 2018 | 14.57 | 14.63 | 14.42 | 14.54 | 1,652,233 | -0.03(-0.20%) |
May 07, 2018 | 14.50 | 14.60 | 14.38 | 14.57 | 1,047,937 | +0.06(+0.41%) |
May 04, 2018 | 14.33 | 14.67 | 14.33 | 14.51 | 1,394,707 | +0.18(+1.29%) |
May 03, 2018 | 14.55 | 14.68 | 14.01 | 14.33 | 1,388,452 | +0.21(+1.47%) |
May 02, 2018 | 13.97 | 14.24 | 13.92 | 14.12 | 1,908,091 | +0.11(+0.79%) |
May 01, 2018 | 13.87 | 14.02 | 13.80 | 14.01 | 1,436,743 | +0.15(+1.07%) |
Apr 30, 2018 | 13.64 | 13.86 | 13.61 | 13.86 | 1,456,258 | +0.20(+1.46%) |
Apr 27, 2018 | 13.73 | 13.85 | 13.65 | 13.66 | 742,499 | -0.09(-0.65%) |
Apr 26, 2018 | 13.66 | 13.79 | 13.51 | 13.75 | 600,507 | +0.17(+1.25%) |
Apr 25, 2018 | 13.37 | 13.66 | 13.35 | 13.58 | 982,975 | +0.16(+1.21%) |
Apr 24, 2018 | 13.46 | 13.53 | 13.31 | 13.42 | 971,432 | +0.03(+0.22%) |
Apr 23, 2018 | 13.41 | 13.65 | 13.31 | 13.39 | 1,483,075 | -0.08(-0.60%) |
Apr 20, 2018 | 13.87 | 13.88 | 13.40 | 13.47 | 1,157,580 | -0.41(-2.93%) |
Apr 19, 2018 | 13.77 | 13.91 | 13.74 | 13.88 | 1,018,593 | +0.08(+0.59%) |
Apr 18, 2018 | 13.84 | 14.00 | 13.72 | 13.79 | 982,686 | +0.01(+0.11%) |
Apr 17, 2018 | 13.82 | 14.01 | 13.65 | 13.78 | 1,177,914 | -0.02(-0.16%) |
Apr 16, 2018 | 13.74 | 13.86 | 13.60 | 13.80 | 1,951,994 | +0.14(+1.03%) |
Apr 13, 2018 | 13.72 | 13.82 | 13.52 | 13.66 | 2,079,666 | +0.00(+0.00%) |
Apr 12, 2018 | 13.94 | 13.95 | 13.48 | 13.66 | 1,675,963 | -0.25(-1.81%) |
Apr 11, 2018 | 13.65 | 13.94 | 13.65 | 13.91 | 1,757,701 | +0.23(+1.67%) |
Apr 10, 2018 | 13.78 | 13.91 | 13.61 | 13.68 | 1,857,463 | +0.00(+0.00%) |
Apr 09, 2018 | 13.74 | 13.83 | 13.66 | 13.68 | 1,393,236 | +0.03(+0.22%) |
Apr 06, 2018 | 13.71 | 13.86 | 13.47 | 13.65 | 3,243,328 | -0.06(-0.43%) |
Apr 05, 2018 | 13.89 | 13.91 | 13.68 | 13.71 | 1,483,039 | -0.16(-1.12%) |
Apr 04, 2018 | 13.54 | 13.97 | 13.54 | 13.87 | 2,218,940 | +0.21(+1.52%) |
Apr 03, 2018 | 13.34 | 13.71 | 13.34 | 13.66 | 1,929,165 | +0.35(+2.67%) |
Apr 02, 2018 | 13.85 | 13.97 | 13.12 | 13.31 | 2,312,931 | -0.55(-3.95%) |
Mar 29, 2018 | 13.85 | 13.85 | 13.85 | 0 | +0.04(+0.32%) | |
Mar 28, 2018 | 13.81 | 13.98 | 13.80 | 13.81 | 2,832,775 | +0.04(+0.27%) |
Mar 27, 2018 | 13.91 | 14.04 | 13.70 | 13.77 | 2,413,078 | -0.09(-0.64%) |
Mar 26, 2018 | 13.91 | 13.99 | 13.79 | 13.86 | 2,640,789 | +0.14(+1.02%) |
Mar 23, 2018 | 14.02 | 14.13 | 13.71 | 13.72 | 3,564,937 | -0.30(-2.16%) |
Mar 22, 2018 | 14.08 | 14.19 | 13.95 | 14.02 | 6,497,972 | -0.13(-0.94%) |
Mar 21, 2018 | 14.08 | 14.46 | 14.02 | 14.16 | 1,975,912 | +0.11(+0.79%) |
Mar 20, 2018 | 14.23 | 14.37 | 13.96 | 14.05 | 3,052,047 | -0.30(-2.06%) |
Mar 19, 2018 | 14.42 | 14.44 | 13.91 | 14.34 | 2,071,147 | -0.10(-0.67%) |
Mar 16, 2018 | 14.50 | 14.59 | 14.42 | 14.44 | 1,520,165 | -0.04(-0.31%) |
Mar 15, 2018 | 14.40 | 14.57 | 14.34 | 14.48 | 4,175,490 | +0.13(+0.93%) |
Mar 14, 2018 | 14.34 | 14.52 | 14.28 | 14.35 | 1,665,569 | +0.05(+0.36%) |
Mar 13, 2018 | 14.33 | 14.38 | 14.20 | 14.30 | 1,576,535 | -0.01(-0.05%) |
Mar 12, 2018 | 14.22 | 14.51 | 14.22 | 14.30 | 1,163,590 | +0.07(+0.47%) |
Mar 09, 2018 | 14.11 | 14.25 | 14.06 | 14.24 | 1,330,955 | +0.18(+1.26%) |
Mar 08, 2018 | 14.31 | 14.49 | 13.99 | 14.06 | 5,293,746 | -0.24(-1.71%) |
Mar 07, 2018 | 14.10 | 14.30 | 2,025,169 | -0.10(-0.71%) | ||
Mar 06, 2018 | 14.42 | 14.59 | 14.31 | 14.41 | 3,599,911 | +0.00(+0.00%) |
Mar 05, 2018 | 14.57 | 14.83 | 14.37 | 14.41 | 1,580,934 | -0.22(-1.49%) |
Mar 02, 2018 | 14.70 | 14.76 | 14.52 | 14.62 | 2,668,810 | -0.15(-0.98%) |