Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.55 | 13.72 | 13.49 | 13.63 | 385,526 | +0.06(+0.47%) |
May 30, 2018 | 13.58 | 13.62 | 13.49 | 13.56 | 236,653 | +0.03(+0.26%) |
May 29, 2018 | 13.45 | 13.56 | 13.39 | 13.53 | 305,173 | +0.05(+0.39%) |
May 25, 2018 | 13.48 | 13.48 | 13.48 | 0 | +0.04(+0.30%) | |
May 24, 2018 | 13.40 | 13.45 | 13.36 | 13.44 | 140,824 | +0.04(+0.26%) |
May 23, 2018 | 13.44 | 13.44 | 13.35 | 13.40 | 234,853 | +0.00(+0.00%) |
May 22, 2018 | 13.42 | 13.43 | 13.26 | 13.40 | 324,549 | -0.01(-0.09%) |
May 21, 2018 | 13.42 | 13.44 | 13.26 | 13.41 | 394,181 | +0.04(+0.26%) |
May 18, 2018 | 13.46 | 13.48 | 13.29 | 13.38 | 355,988 | -0.08(-0.56%) |
May 17, 2018 | 13.45 | 13.53 | 13.34 | 13.45 | 375,243 | -0.02(-0.17%) |
May 16, 2018 | 13.40 | 13.56 | 13.35 | 13.48 | 547,630 | +0.11(+0.83%) |
May 15, 2018 | 13.33 | 13.42 | 13.19 | 13.37 | 534,169 | -0.06(-0.48%) |
May 14, 2018 | 13.24 | 13.49 | 13.22 | 13.43 | 457,861 | +0.17(+1.32%) |
May 11, 2018 | 13.03 | 13.30 | 12.96 | 13.25 | 292,675 | +0.25(+1.92%) |
May 10, 2018 | 12.92 | 13.29 | 12.83 | 13.00 | 554,113 | -0.04(-0.31%) |
May 09, 2018 | 13.09 | 13.12 | 12.86 | 13.04 | 264,986 | -0.02(-0.13%) |
May 08, 2018 | 12.98 | 13.09 | 12.87 | 13.06 | 199,938 | +0.01(+0.09%) |
May 07, 2018 | 13.03 | 13.21 | 12.92 | 13.05 | 242,195 | +0.07(+0.54%) |
May 04, 2018 | 13.02 | 13.10 | 12.94 | 12.98 | 321,503 | -0.01(-0.04%) |
May 03, 2018 | 13.22 | 13.25 | 12.94 | 12.99 | 313,174 | -0.26(-1.97%) |
May 02, 2018 | 13.30 | 13.37 | 13.18 | 13.25 | 323,870 | -0.06(-0.47%) |
May 01, 2018 | 13.12 | 13.37 | 13.04 | 13.31 | 299,947 | +0.20(+1.51%) |
Apr 30, 2018 | 13.15 | 13.28 | 12.96 | 13.11 | 389,287 | -0.08(-0.60%) |
Apr 27, 2018 | 12.89 | 13.20 | 12.89 | 13.19 | 481,750 | +0.31(+2.38%) |
Apr 26, 2018 | 13.08 | 13.15 | 12.82 | 12.88 | 472,788 | -0.11(-0.87%) |
Apr 25, 2018 | 13.15 | 13.26 | 12.79 | 13.00 | 571,231 | -0.14(-1.08%) |
Apr 24, 2018 | 13.15 | 13.25 | 13.03 | 13.14 | 401,551 | +0.13(+1.00%) |
Apr 23, 2018 | 12.75 | 13.03 | 12.74 | 13.01 | 245,058 | +0.28(+2.18%) |
Apr 20, 2018 | 12.61 | 12.83 | 12.61 | 12.73 | 217,132 | +0.07(+0.58%) |
Apr 19, 2018 | 12.75 | 12.82 | 12.60 | 12.66 | 170,912 | -0.09(-0.71%) |
Apr 18, 2018 | 12.86 | 13.02 | 12.74 | 12.75 | 239,593 | -0.12(-0.92%) |
Apr 17, 2018 | 12.90 | 13.10 | 12.85 | 12.87 | 404,132 | -0.03(-0.26%) |
Apr 16, 2018 | 12.66 | 12.95 | 12.58 | 12.90 | 268,242 | +0.23(+1.79%) |
Apr 13, 2018 | 12.69 | 12.75 | 12.58 | 12.67 | 192,867 | +0.04(+0.31%) |
Apr 12, 2018 | 12.75 | 12.81 | 12.61 | 12.64 | 265,547 | -0.09(-0.67%) |
Apr 11, 2018 | 12.60 | 12.75 | 12.54 | 12.72 | 263,280 | +0.11(+0.90%) |
Apr 10, 2018 | 12.50 | 12.66 | 12.50 | 12.61 | 221,008 | +0.11(+0.91%) |
Apr 09, 2018 | 12.55 | 12.67 | 12.47 | 12.49 | 381,142 | -0.05(-0.41%) |
Apr 06, 2018 | 12.58 | 12.73 | 12.46 | 12.54 | 266,362 | -0.08(-0.63%) |
Apr 05, 2018 | 12.56 | 12.71 | 12.50 | 12.62 | 192,814 | +0.04(+0.32%) |
Apr 04, 2018 | 12.53 | 12.70 | 12.49 | 12.58 | 282,392 | +0.05(+0.36%) |
Apr 03, 2018 | 12.72 | 12.72 | 12.44 | 12.54 | 400,629 | -0.11(-0.90%) |
Apr 02, 2018 | 12.47 | 12.71 | 12.42 | 12.65 | 270,421 | +0.18(+1.41%) |
Mar 29, 2018 | 12.48 | 12.48 | 12.48 | 0 | +0.05(+0.41%) | |
Mar 28, 2018 | 12.42 | 12.59 | 12.41 | 12.43 | 250,668 | -0.08(-0.63%) |
Mar 27, 2018 | 12.59 | 12.67 | 12.40 | 12.50 | 445,166 | -0.07(-0.54%) |
Mar 26, 2018 | 12.87 | 12.92 | 12.48 | 12.57 | 660,197 | -0.24(-1.90%) |
Mar 23, 2018 | 12.87 | 13.04 | 12.78 | 12.82 | 329,690 | -0.07(-0.57%) |
Mar 22, 2018 | 13.01 | 13.16 | 12.84 | 12.89 | 333,243 | -0.18(-1.34%) |
Mar 21, 2018 | 13.11 | 13.25 | 12.99 | 13.07 | 428,884 | -0.03(-0.26%) |
Mar 20, 2018 | 13.42 | 13.60 | 13.05 | 13.10 | 605,518 | -0.36(-2.69%) |
Mar 19, 2018 | 13.25 | 13.67 | 12.92 | 13.46 | 1,013,139 | -0.03(-0.21%) |
Mar 16, 2018 | 13.48 | 13.63 | 13.38 | 13.49 | 388,112 | +0.03(+0.21%) |
Mar 15, 2018 | 13.45 | 13.54 | 13.22 | 13.46 | 551,180 | +0.02(+0.13%) |
Mar 14, 2018 | 13.49 | 13.55 | 13.39 | 13.45 | 167,277 | -0.06(-0.42%) |
Mar 13, 2018 | 13.55 | 13.55 | 13.36 | 13.50 | 245,116 | +0.02(+0.17%) |
Mar 12, 2018 | 13.42 | 13.50 | 13.32 | 13.48 | 220,188 | +0.10(+0.76%) |
Mar 09, 2018 | 13.44 | 13.51 | 13.27 | 13.38 | 285,439 | -0.06(-0.46%) |
Mar 08, 2018 | 13.36 | 13.55 | 13.36 | 13.44 | 309,000 | +0.05(+0.38%) |
Mar 07, 2018 | 13.39 | 256,070 | +0.02(+0.17%) | |||
Mar 06, 2018 | 13.41 | 13.43 | 13.27 | 13.37 | 265,967 | -0.06(-0.46%) |
Mar 05, 2018 | 13.32 | 13.52 | 13.32 | 13.43 | 186,835 | +0.08(+0.59%) |
Mar 02, 2018 | 13.33 | 13.43 | 13.21 | 13.35 | 527,043 | -0.07(-0.51%) |