Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.71 | 14.71 | 14.40 | 14.60 | 46,669 | +0.00(+0.00%) |
May 30, 2018 | 14.73 | 14.73 | 14.39 | 14.60 | 82,890 | +0.01(+0.07%) |
May 29, 2018 | 14.59 | 14.83 | 14.46 | 14.59 | 113,389 | -0.16(-1.08%) |
May 25, 2018 | 14.75 | 14.75 | 14.75 | 0 | -0.03(-0.20%) | |
May 24, 2018 | 14.65 | 14.87 | 14.43 | 14.78 | 151,238 | +0.03(+0.20%) |
May 23, 2018 | 14.74 | 14.87 | 14.45 | 14.75 | 130,787 | +0.02(+0.14%) |
May 22, 2018 | 14.78 | 14.90 | 14.72 | 14.73 | 208,807 | -0.14(-0.94%) |
May 21, 2018 | 14.47 | 14.97 | 14.46 | 14.87 | 286,199 | +0.53(+3.70%) |
May 18, 2018 | 14.32 | 14.50 | 14.21 | 14.34 | 55,999 | +0.00(+0.00%) |
May 17, 2018 | 14.65 | 14.69 | 14.29 | 14.34 | 96,266 | -0.25(-1.71%) |
May 16, 2018 | 14.23 | 14.75 | 14.15 | 14.59 | 299,600 | +0.40(+2.82%) |
May 15, 2018 | 14.24 | 14.28 | 14.06 | 14.19 | 105,764 | -0.10(-0.70%) |
May 14, 2018 | 14.31 | 14.55 | 14.20 | 14.29 | 186,508 | -0.01(-0.07%) |
May 11, 2018 | 14.33 | 14.62 | 14.11 | 14.30 | 127,960 | +0.02(+0.14%) |
May 10, 2018 | 14.19 | 14.49 | 14.00 | 14.28 | 190,798 | +0.16(+1.13%) |
May 09, 2018 | 13.77 | 14.18 | 13.69 | 14.12 | 193,571 | +0.28(+2.02%) |
May 08, 2018 | 13.17 | 14.06 | 13.17 | 13.84 | 168,386 | +0.47(+3.52%) |
May 07, 2018 | 13.60 | 14.08 | 12.91 | 13.37 | 547,087 | -0.75(-5.31%) |
May 04, 2018 | 12.53 | 14.21 | 12.53 | 14.12 | 239,518 | +1.12(+8.62%) |
May 03, 2018 | 12.69 | 13.18 | 12.69 | 13.00 | 94,203 | +0.19(+1.48%) |
May 02, 2018 | 12.20 | 12.88 | 12.20 | 12.81 | 78,212 | +0.50(+4.06%) |
May 01, 2018 | 12.22 | 12.34 | 12.15 | 12.31 | 54,725 | +0.02(+0.16%) |
Apr 30, 2018 | 12.43 | 12.48 | 12.23 | 12.29 | 101,703 | -0.14(-1.13%) |
Apr 27, 2018 | 12.50 | 12.54 | 12.33 | 12.43 | 55,648 | -0.10(-0.80%) |
Apr 26, 2018 | 12.56 | 12.60 | 12.34 | 12.53 | 61,297 | -0.08(-0.63%) |
Apr 25, 2018 | 12.82 | 12.82 | 12.50 | 12.61 | 80,971 | -0.11(-0.86%) |
Apr 24, 2018 | 13.04 | 13.04 | 12.64 | 12.72 | 80,289 | -0.20(-1.55%) |
Apr 23, 2018 | 13.10 | 13.15 | 12.84 | 12.92 | 36,644 | -0.16(-1.22%) |
Apr 20, 2018 | 13.16 | 13.27 | 13.00 | 13.08 | 122,659 | -0.08(-0.61%) |
Apr 19, 2018 | 13.22 | 13.37 | 13.09 | 13.16 | 61,035 | -0.12(-0.90%) |
Apr 18, 2018 | 13.53 | 13.60 | 13.26 | 13.28 | 47,903 | -0.10(-0.75%) |
Apr 17, 2018 | 13.24 | 13.47 | 13.24 | 13.38 | 76,079 | -0.02(-0.15%) |
Apr 16, 2018 | 13.49 | 13.51 | 13.24 | 13.40 | 52,417 | +0.06(+0.45%) |
Apr 13, 2018 | 13.56 | 13.56 | 13.21 | 13.34 | 39,802 | -0.14(-1.04%) |
Apr 12, 2018 | 13.52 | 13.64 | 13.40 | 13.48 | 43,085 | -0.03(-0.22%) |
Apr 11, 2018 | 13.43 | 13.61 | 13.33 | 13.51 | 44,938 | +0.03(+0.22%) |
Apr 10, 2018 | 13.51 | 13.68 | 13.43 | 13.48 | 55,868 | +0.05(+0.37%) |
Apr 09, 2018 | 13.38 | 13.61 | 13.24 | 13.43 | 114,165 | +0.05(+0.37%) |
Apr 06, 2018 | 13.66 | 13.78 | 13.30 | 13.38 | 80,093 | -0.33(-2.41%) |
Apr 05, 2018 | 13.55 | 13.73 | 13.47 | 13.71 | 57,536 | +0.21(+1.56%) |
Apr 04, 2018 | 13.24 | 13.57 | 13.20 | 13.50 | 45,875 | +0.13(+0.97%) |
Apr 03, 2018 | 13.07 | 13.42 | 13.07 | 13.37 | 175,296 | +0.32(+2.45%) |
Apr 02, 2018 | 13.24 | 13.41 | 13.00 | 13.05 | 98,701 | -0.26(-1.95%) |
Mar 29, 2018 | 13.31 | 13.31 | 13.31 | 0 | +0.01(+0.08%) | |
Mar 28, 2018 | 13.28 | 13.44 | 13.23 | 13.30 | 58,274 | +0.00(+0.00%) |
Mar 27, 2018 | 13.25 | 13.43 | 13.16 | 13.30 | 57,942 | -0.11(-0.82%) |
Mar 26, 2018 | 13.47 | 13.47 | 13.28 | 13.41 | 41,514 | +0.05(+0.37%) |
Mar 23, 2018 | 13.59 | 13.68 | 13.33 | 13.36 | 79,359 | -0.24(-1.76%) |
Mar 22, 2018 | 13.82 | 14.01 | 13.51 | 13.60 | 135,053 | -0.31(-2.23%) |
Mar 21, 2018 | 13.81 | 14.07 | 13.81 | 13.91 | 91,459 | +0.05(+0.36%) |
Mar 20, 2018 | 14.00 | 14.15 | 13.72 | 13.86 | 113,466 | -0.14(-1.00%) |
Mar 19, 2018 | 14.05 | 14.06 | 13.80 | 14.00 | 105,663 | -0.05(-0.36%) |
Mar 16, 2018 | 13.81 | 14.17 | 13.62 | 14.05 | 257,593 | +0.26(+1.89%) |
Mar 15, 2018 | 13.80 | 14.22 | 13.76 | 13.79 | 429,720 | -0.03(-0.22%) |
Mar 14, 2018 | 13.60 | 14.11 | 13.52 | 13.82 | 319,865 | +0.27(+1.99%) |
Mar 13, 2018 | 13.48 | 13.71 | 13.26 | 13.55 | 341,470 | +0.16(+1.19%) |
Mar 12, 2018 | 12.91 | 13.55 | 12.80 | 13.39 | 933,185 | +0.60(+4.69%) |
Mar 09, 2018 | 12.95 | 13.07 | 12.63 | 12.79 | 85,918 | -0.05(-0.39%) |
Mar 08, 2018 | 12.20 | 13.04 | 12.20 | 12.84 | 102,049 | +0.27(+2.15%) |
Mar 07, 2018 | 12.80 | 12.40 | 12.57 | 83,247 | -0.14(-1.10%) | |
Mar 06, 2018 | 12.61 | 12.89 | 12.53 | 12.71 | 78,470 | +0.14(+1.11%) |
Mar 05, 2018 | 12.75 | 12.93 | 12.55 | 12.57 | 44,548 | -0.25(-1.95%) |
Mar 02, 2018 | 13.11 | 13.11 | 12.43 | 12.82 | 142,416 | -0.28(-2.14%) |