Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.73 | 12.78 | 12.40 | 12.49 | 17,624,116 | -0.27(-2.12%) |
May 30, 2018 | 12.68 | 12.84 | 12.56 | 12.76 | 14,668,276 | +0.16(+1.23%) |
May 29, 2018 | 12.65 | 12.70 | 12.51 | 12.61 | 11,865,225 | -0.11(-0.90%) |
May 25, 2018 | 12.72 | 12.72 | 12.72 | 0 | -0.20(-1.52%) | |
May 24, 2018 | 12.75 | 12.96 | 12.43 | 12.92 | 36,003,780 | +0.15(+1.16%) |
May 23, 2018 | 13.81 | 13.90 | 12.67 | 12.77 | 68,373,520 | -1.50(-10.51%) |
May 22, 2018 | 14.39 | 14.49 | 14.27 | 14.27 | 17,579,968 | -0.08(-0.57%) |
May 21, 2018 | 14.48 | 14.54 | 14.33 | 14.35 | 7,558,988 | -0.04(-0.28%) |
May 18, 2018 | 14.48 | 14.49 | 14.33 | 14.40 | 8,276,370 | -0.09(-0.62%) |
May 17, 2018 | 14.49 | 14.56 | 14.29 | 14.49 | 12,932,912 | +0.03(+0.23%) |
May 16, 2018 | 14.27 | 14.49 | 14.24 | 14.45 | 18,614,450 | +0.19(+1.32%) |
May 15, 2018 | 14.33 | 14.37 | 14.17 | 14.26 | 10,204,760 | -0.16(-1.08%) |
May 14, 2018 | 14.55 | 14.61 | 14.42 | 14.42 | 10,314,901 | -0.07(-0.45%) |
May 11, 2018 | 14.48 | 14.58 | 14.44 | 14.49 | 14,025,922 | +0.02(+0.11%) |
May 10, 2018 | 14.49 | 14.51 | 14.35 | 14.47 | 15,001,708 | +0.04(+0.28%) |
May 09, 2018 | 14.26 | 14.49 | 14.22 | 14.43 | 15,874,700 | +0.17(+1.21%) |
May 08, 2018 | 14.14 | 14.29 | 14.10 | 14.26 | 14,723,536 | +0.07(+0.52%) |
May 07, 2018 | 14.13 | 14.31 | 14.09 | 14.18 | 12,792,002 | +0.07(+0.52%) |
May 04, 2018 | 13.81 | 14.15 | 13.76 | 14.11 | 7,522,581 | +0.25(+1.83%) |
May 03, 2018 | 13.93 | 14.00 | 13.73 | 13.85 | 9,797,529 | -0.18(-1.29%) |
May 02, 2018 | 14.05 | 14.15 | 13.99 | 14.03 | 7,767,785 | -0.05(-0.35%) |
May 01, 2018 | 13.93 | 14.10 | 13.90 | 14.08 | 11,773,477 | +0.11(+0.76%) |
Apr 30, 2018 | 14.22 | 14.31 | 13.98 | 13.98 | 15,215,396 | -0.25(-1.73%) |
Apr 27, 2018 | 14.46 | 14.46 | 14.13 | 14.22 | 10,779,222 | -0.03(-0.23%) |
Apr 26, 2018 | 14.26 | 14.36 | 14.14 | 14.26 | 13,036,667 | +0.07(+0.46%) |
Apr 25, 2018 | 14.18 | 14.28 | 13.95 | 14.19 | 11,346,961 | -0.04(-0.29%) |
Apr 24, 2018 | 14.35 | 14.49 | 14.14 | 14.23 | 12,323,670 | -0.05(-0.34%) |
Apr 23, 2018 | 14.25 | 14.38 | 14.19 | 14.28 | 9,859,845 | +0.11(+0.75%) |
Apr 20, 2018 | 14.30 | 14.31 | 14.07 | 14.17 | 9,394,608 | -0.10(-0.69%) |
Apr 19, 2018 | 14.47 | 14.47 | 14.25 | 14.27 | 9,501,580 | -0.22(-1.53%) |
Apr 18, 2018 | 14.57 | 14.57 | 14.44 | 14.49 | 11,722,742 | -0.06(-0.39%) |
Apr 17, 2018 | 14.49 | 14.66 | 14.44 | 14.55 | 20,913,288 | +0.16(+1.08%) |
Apr 16, 2018 | 14.31 | 14.49 | 14.23 | 14.40 | 20,687,728 | +0.13(+0.92%) |
Apr 13, 2018 | 14.35 | 14.35 | 14.08 | 14.26 | 12,274,584 | -0.01(-0.06%) |
Apr 12, 2018 | 14.22 | 14.43 | 14.21 | 14.27 | 16,980,812 | +0.14(+0.99%) |
Apr 11, 2018 | 14.10 | 14.18 | 14.01 | 14.13 | 11,989,114 | -0.01(-0.06%) |
Apr 10, 2018 | 13.99 | 14.26 | 13.99 | 14.14 | 18,781,114 | +0.36(+2.62%) |
Apr 09, 2018 | 13.72 | 14.11 | 13.72 | 13.78 | 10,301,582 | +0.09(+0.66%) |
Apr 06, 2018 | 13.97 | 14.12 | 13.62 | 13.69 | 17,259,460 | -0.41(-2.91%) |
Apr 05, 2018 | 14.28 | 14.28 | 14.03 | 14.10 | 17,503,146 | -0.04(-0.29%) |
Apr 04, 2018 | 13.80 | 14.19 | 13.74 | 14.14 | 16,106,589 | +0.09(+0.64%) |
Apr 03, 2018 | 14.14 | 14.22 | 13.90 | 14.05 | 16,300,649 | +0.02(+0.12%) |
Apr 02, 2018 | 14.33 | 14.36 | 13.89 | 14.03 | 12,533,260 | -0.34(-2.39%) |
Mar 29, 2018 | 14.38 | 14.38 | 14.38 | 0 | -0.10(-0.68%) | |
Mar 28, 2018 | 14.44 | 14.59 | 14.27 | 14.48 | 17,083,882 | +0.08(+0.57%) |
Mar 27, 2018 | 14.83 | 14.88 | 14.31 | 14.40 | 14,816,211 | -0.35(-2.39%) |
Mar 26, 2018 | 14.69 | 14.78 | 14.41 | 14.75 | 13,422,331 | +0.30(+2.04%) |
Mar 23, 2018 | 15.06 | 15.13 | 14.45 | 14.45 | 12,883,015 | -0.57(-3.77%) |
Mar 22, 2018 | 15.21 | 15.29 | 15.00 | 15.02 | 13,250,104 | -0.32(-2.08%) |
Mar 21, 2018 | 15.40 | 15.49 | 15.22 | 15.34 | 13,299,550 | -0.06(-0.37%) |
Mar 20, 2018 | 15.40 | 15.52 | 15.26 | 15.40 | 13,637,969 | +0.07(+0.43%) |
Mar 19, 2018 | 15.33 | 15.44 | 15.17 | 15.33 | 11,523,889 | -0.07(-0.48%) |
Mar 16, 2018 | 15.43 | 15.58 | 15.31 | 15.40 | 26,040,414 | -0.03(-0.21%) |
Mar 15, 2018 | 15.49 | 15.56 | 15.40 | 15.44 | 18,758,340 | -0.02(-0.11%) |
Mar 14, 2018 | 15.56 | 15.57 | 15.36 | 15.45 | 14,128,956 | -0.02(-0.16%) |
Mar 13, 2018 | 15.65 | 15.76 | 15.46 | 15.48 | 10,980,461 | -0.09(-0.61%) |
Mar 12, 2018 | 15.65 | 15.66 | 15.51 | 15.57 | 12,443,871 | -0.07(-0.47%) |
Mar 09, 2018 | 15.57 | 15.69 | 15.50 | 15.65 | 17,836,624 | +0.17(+1.11%) |
Mar 08, 2018 | 15.64 | 15.39 | 15.47 | 12,833,647 | -0.16(-1.04%) | |
Mar 07, 2018 | 15.50 | 15.64 | 13,537,413 | -0.21(-1.34%) | ||
Mar 06, 2018 | 15.52 | 15.90 | 15.51 | 15.85 | 14,138,947 | +0.35(+2.27%) |
Mar 05, 2018 | 15.33 | 15.60 | 15.30 | 15.50 | 14,352,322 | +0.16(+1.06%) |
Mar 02, 2018 | 14.86 | 15.35 | 14.82 | 15.34 | 18,268,474 | +0.31(+2.07%) |