Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.92 | 12.93 | 12.46 | 12.54 | 496,340 | -0.26(-2.00%) |
May 30, 2018 | 12.46 | 12.98 | 12.40 | 12.79 | 246,703 | +0.28(+2.23%) |
May 29, 2018 | 12.77 | 12.83 | 12.46 | 12.51 | 161,523 | -0.32(-2.49%) |
May 25, 2018 | 12.83 | 12.83 | 12.83 | 0 | -0.17(-1.29%) | |
May 24, 2018 | 12.97 | 13.13 | 12.87 | 13.00 | 115,992 | +0.02(+0.18%) |
May 23, 2018 | 13.19 | 13.31 | 12.76 | 12.98 | 140,665 | -0.31(-2.34%) |
May 22, 2018 | 13.39 | 13.53 | 13.26 | 13.29 | 81,208 | -0.15(-1.13%) |
May 21, 2018 | 13.54 | 13.62 | 13.35 | 13.44 | 117,521 | -0.07(-0.53%) |
May 18, 2018 | 13.46 | 13.52 | 13.25 | 13.51 | 123,520 | -0.01(-0.06%) |
May 17, 2018 | 13.66 | 13.68 | 13.50 | 13.52 | 259,977 | -0.08(-0.59%) |
May 16, 2018 | 13.47 | 13.77 | 13.47 | 13.60 | 387,458 | +0.14(+1.01%) |
May 15, 2018 | 13.46 | 13.60 | 13.21 | 13.46 | 347,021 | -0.10(-0.71%) |
May 14, 2018 | 13.80 | 13.87 | 13.38 | 13.56 | 359,113 | -0.30(-2.19%) |
May 11, 2018 | 14.05 | 14.05 | 13.68 | 13.86 | 115,924 | -0.11(-0.80%) |
May 10, 2018 | 13.37 | 14.12 | 13.33 | 13.97 | 671,961 | +0.66(+4.97%) |
May 09, 2018 | 13.62 | 13.71 | 13.20 | 13.31 | 364,513 | -0.26(-1.88%) |
May 08, 2018 | 13.95 | 13.97 | 13.43 | 13.57 | 143,072 | -0.47(-3.35%) |
May 07, 2018 | 13.74 | 14.20 | 13.74 | 14.04 | 252,179 | +0.30(+2.21%) |
May 04, 2018 | 13.36 | 13.74 | 13.16 | 13.74 | 1,356,049 | +0.30(+2.26%) |
May 03, 2018 | 13.28 | 13.56 | 13.18 | 13.43 | 114,189 | +0.05(+0.36%) |
May 02, 2018 | 13.35 | 13.67 | 13.33 | 13.38 | 1,089,741 | +0.10(+0.78%) |
May 01, 2018 | 13.97 | 14.00 | 13.22 | 13.28 | 229,059 | -0.66(-4.75%) |
Apr 30, 2018 | 14.16 | 14.31 | 13.78 | 13.94 | 433,817 | -0.28(-1.96%) |
Apr 27, 2018 | 14.20 | 14.42 | 13.90 | 14.22 | 133,556 | +0.10(+0.73%) |
Apr 26, 2018 | 13.84 | 14.41 | 13.62 | 14.12 | 908,709 | +0.42(+3.09%) |
Apr 25, 2018 | 13.77 | 13.83 | 13.40 | 13.70 | 64,681 | -0.06(-0.41%) |
Apr 24, 2018 | 13.78 | 14.07 | 13.49 | 13.75 | 245,433 | -0.10(-0.69%) |
Apr 23, 2018 | 14.36 | 14.50 | 13.82 | 13.85 | 191,715 | -0.41(-2.91%) |
Apr 20, 2018 | 14.24 | 14.31 | 14.05 | 14.26 | 151,034 | -0.08(-0.56%) |
Apr 19, 2018 | 14.09 | 14.45 | 14.09 | 14.34 | 195,405 | +0.22(+1.52%) |
Apr 18, 2018 | 13.93 | 14.60 | 13.93 | 14.13 | 336,401 | +0.25(+1.78%) |
Apr 17, 2018 | 13.88 | 14.13 | 13.80 | 13.88 | 160,966 | +0.12(+0.87%) |
Apr 16, 2018 | 13.83 | 13.93 | 13.66 | 13.76 | 178,397 | -0.04(-0.29%) |
Apr 13, 2018 | 13.38 | 13.99 | 13.38 | 13.80 | 184,174 | +0.50(+3.78%) |
Apr 12, 2018 | 13.58 | 13.58 | 13.10 | 13.30 | 303,147 | -0.27(-2.00%) |
Apr 11, 2018 | 13.78 | 14.13 | 13.56 | 13.57 | 266,977 | -0.31(-2.24%) |
Apr 10, 2018 | 13.81 | 14.02 | 13.71 | 13.88 | 100,788 | +0.16(+1.16%) |
Apr 09, 2018 | 13.80 | 13.80 | 13.17 | 13.72 | 127,981 | -0.04(-0.29%) |
Apr 06, 2018 | 13.67 | 13.84 | 13.59 | 13.76 | 132,937 | +0.14(+1.05%) |
Apr 05, 2018 | 13.87 | 13.90 | 13.55 | 13.62 | 258,692 | -0.22(-1.61%) |
Apr 04, 2018 | 13.63 | 13.94 | 13.59 | 13.84 | 144,306 | -0.02(-0.11%) |
Apr 03, 2018 | 14.01 | 14.11 | 13.66 | 13.85 | 135,246 | -0.02(-0.12%) |
Apr 02, 2018 | 14.04 | 14.40 | 13.74 | 13.87 | 196,736 | -0.10(-0.69%) |
Mar 29, 2018 | 13.97 | 13.97 | 13.97 | 0 | +0.32(+2.34%) | |
Mar 28, 2018 | 14.27 | 14.49 | 13.60 | 13.65 | 289,587 | -0.53(-3.77%) |
Mar 27, 2018 | 14.30 | 14.61 | 14.08 | 14.18 | 157,180 | -0.12(-0.84%) |
Mar 26, 2018 | 14.09 | 14.33 | 14.03 | 14.30 | 238,950 | +0.26(+1.87%) |
Mar 23, 2018 | 14.68 | 14.74 | 13.97 | 14.04 | 409,959 | -0.54(-3.72%) |
Mar 22, 2018 | 15.01 | 15.19 | 14.39 | 14.58 | 327,186 | -0.56(-3.69%) |
Mar 21, 2018 | 14.92 | 15.27 | 14.64 | 15.14 | 626,451 | +0.14(+0.96%) |
Mar 20, 2018 | 15.22 | 15.24 | 14.92 | 15.00 | 269,780 | -0.30(-1.98%) |
Mar 19, 2018 | 15.67 | 15.77 | 15.12 | 15.30 | 210,577 | -0.53(-3.38%) |
Mar 16, 2018 | 15.69 | 15.83 | 15.23 | 15.83 | 403,542 | +0.30(+1.90%) |
Mar 15, 2018 | 15.43 | 15.66 | 15.28 | 15.54 | 276,659 | +0.09(+0.57%) |
Mar 14, 2018 | 15.14 | 15.65 | 15.00 | 15.45 | 539,498 | +0.30(+1.95%) |
Mar 13, 2018 | 15.49 | 15.90 | 15.07 | 15.15 | 206,983 | -0.69(-4.33%) |
Mar 12, 2018 | 15.75 | 16.06 | 15.00 | 15.84 | 804,676 | -0.06(-0.35%) |
Mar 09, 2018 | 16.03 | 16.23 | 15.87 | 15.90 | 402,814 | +0.01(+0.05%) |
Mar 08, 2018 | 15.97 | 16.04 | 15.76 | 15.89 | 379,008 | -0.14(-0.90%) |
Mar 07, 2018 | 16.19 | 16.03 | 267,117 | -0.09(-0.54%) | ||
Mar 06, 2018 | 15.95 | 16.54 | 15.92 | 16.12 | 880,610 | +0.20(+1.25%) |
Mar 05, 2018 | 16.43 | 16.44 | 15.75 | 15.92 | 805,851 | -0.41(-2.49%) |
Mar 02, 2018 | 16.40 | 16.54 | 16.15 | 16.33 | 292,565 | -0.16(-0.97%) |