Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.79 | 14.02 | 13.76 | 13.76 | 1,162,925 | -0.11(-0.77%) |
May 30, 2018 | 13.48 | 13.90 | 13.47 | 13.87 | 520,374 | +0.44(+3.27%) |
May 29, 2018 | 13.30 | 13.61 | 13.30 | 13.43 | 624,770 | +0.04(+0.28%) |
May 25, 2018 | 13.39 | 13.39 | 13.39 | 0 | -0.08(-0.56%) | |
May 24, 2018 | 13.83 | 13.83 | 13.33 | 13.47 | 695,294 | -0.45(-3.24%) |
May 23, 2018 | 14.04 | 14.08 | 13.77 | 13.92 | 692,272 | -0.18(-1.24%) |
May 22, 2018 | 14.22 | 14.23 | 14.03 | 14.10 | 471,527 | -0.03(-0.18%) |
May 21, 2018 | 14.03 | 14.20 | 13.98 | 14.12 | 667,861 | +0.18(+1.26%) |
May 18, 2018 | 13.95 | 14.02 | 13.85 | 13.95 | 382,339 | +0.03(+0.18%) |
May 17, 2018 | 13.79 | 14.03 | 13.78 | 13.92 | 874,480 | +0.16(+1.14%) |
May 16, 2018 | 13.56 | 13.79 | 13.51 | 13.76 | 585,804 | +0.26(+1.90%) |
May 15, 2018 | 13.64 | 13.71 | 13.39 | 13.51 | 1,341,577 | -0.10(-0.74%) |
May 14, 2018 | 13.19 | 13.67 | 13.19 | 13.61 | 734,891 | +0.38(+2.89%) |
May 11, 2018 | 13.31 | 13.52 | 13.09 | 13.23 | 863,960 | -0.03(-0.19%) |
May 10, 2018 | 13.13 | 13.29 | 13.04 | 13.25 | 693,899 | +0.14(+1.10%) |
May 09, 2018 | 13.30 | 13.42 | 13.06 | 13.11 | 825,375 | -0.01(-0.10%) |
May 08, 2018 | 13.22 | 13.22 | 12.79 | 13.12 | 739,773 | +0.07(+0.53%) |
May 07, 2018 | 13.19 | 13.38 | 13.04 | 13.05 | 671,608 | -0.04(-0.29%) |
May 04, 2018 | 12.50 | 13.13 | 12.31 | 13.09 | 1,347,011 | +0.36(+2.81%) |
May 03, 2018 | 12.89 | 13.03 | 12.54 | 12.73 | 1,018,323 | -0.19(-1.50%) |
May 02, 2018 | 12.86 | 13.24 | 12.86 | 12.92 | 1,007,938 | +0.00(+0.00%) |
May 01, 2018 | 13.13 | 13.16 | 12.81 | 12.92 | 743,167 | -0.21(-1.58%) |
Apr 30, 2018 | 13.24 | 13.41 | 12.97 | 13.13 | 949,690 | +0.01(+0.05%) |
Apr 27, 2018 | 13.21 | 13.33 | 13.00 | 13.13 | 1,731,677 | -0.13(-0.97%) |
Apr 26, 2018 | 13.34 | 13.63 | 13.24 | 13.25 | 918,342 | -0.02(-0.18%) |
Apr 25, 2018 | 12.90 | 13.29 | 12.72 | 13.28 | 641,178 | +0.33(+2.55%) |
Apr 24, 2018 | 13.31 | 13.39 | 12.90 | 12.95 | 824,199 | -0.37(-2.76%) |
Apr 23, 2018 | 12.97 | 13.39 | 12.77 | 13.31 | 1,065,293 | +0.32(+2.49%) |
Apr 20, 2018 | 13.10 | 13.14 | 12.87 | 12.99 | 576,186 | +0.03(+0.24%) |
Apr 19, 2018 | 13.23 | 13.42 | 12.92 | 12.96 | 861,445 | -0.27(-2.03%) |
Apr 18, 2018 | 13.61 | 13.62 | 13.14 | 13.23 | 1,058,556 | -0.26(-1.90%) |
Apr 17, 2018 | 13.54 | 13.73 | 13.39 | 13.49 | 925,181 | -0.01(-0.09%) |
Apr 16, 2018 | 12.91 | 13.64 | 12.83 | 13.50 | 1,134,407 | +0.62(+4.80%) |
Apr 13, 2018 | 12.78 | 12.91 | 12.59 | 12.88 | 520,937 | +0.15(+1.20%) |
Apr 12, 2018 | 12.98 | 13.08 | 12.70 | 12.73 | 834,467 | -0.24(-1.89%) |
Apr 11, 2018 | 12.53 | 13.10 | 12.44 | 12.97 | 1,503,809 | +0.42(+3.36%) |
Apr 10, 2018 | 12.45 | 12.63 | 12.32 | 12.55 | 1,145,373 | +0.28(+2.24%) |
Apr 09, 2018 | 12.33 | 12.42 | 12.12 | 12.28 | 851,241 | +0.07(+0.60%) |
Apr 06, 2018 | 12.28 | 12.53 | 12.09 | 12.20 | 725,733 | -0.20(-1.63%) |
Apr 05, 2018 | 12.20 | 12.46 | 12.12 | 12.40 | 645,393 | +0.21(+1.76%) |
Apr 04, 2018 | 12.01 | 12.30 | 11.93 | 12.19 | 680,512 | -0.05(-0.40%) |
Apr 03, 2018 | 12.39 | 12.39 | 12.07 | 12.24 | 1,127,100 | -0.04(-0.30%) |
Apr 02, 2018 | 12.05 | 12.47 | 11.96 | 12.28 | 983,314 | +0.22(+1.83%) |
Mar 29, 2018 | 12.05 | 12.05 | 12.05 | 0 | +0.37(+3.14%) | |
Mar 28, 2018 | 11.43 | 11.78 | 11.27 | 11.69 | 941,366 | +0.20(+1.76%) |
Mar 27, 2018 | 11.78 | 11.83 | 11.31 | 11.49 | 1,064,635 | -0.20(-1.73%) |
Mar 26, 2018 | 11.71 | 11.76 | 11.54 | 11.69 | 738,571 | +0.07(+0.58%) |
Mar 23, 2018 | 11.64 | 11.79 | 11.59 | 11.62 | 823,715 | +0.01(+0.11%) |
Mar 22, 2018 | 11.82 | 11.99 | 11.57 | 11.61 | 1,025,972 | -0.31(-2.57%) |
Mar 21, 2018 | 11.74 | 11.98 | 11.72 | 11.91 | 916,211 | +0.20(+1.72%) |
Mar 20, 2018 | 12.08 | 12.21 | 11.63 | 11.71 | 1,480,078 | -0.33(-2.74%) |
Mar 19, 2018 | 12.60 | 12.62 | 11.88 | 12.04 | 1,461,529 | -0.57(-4.51%) |
Mar 16, 2018 | 12.29 | 12.82 | 12.26 | 12.61 | 2,304,142 | +0.43(+3.51%) |
Mar 15, 2018 | 12.64 | 12.79 | 11.52 | 12.18 | 2,579,955 | -0.44(-3.49%) |
Mar 14, 2018 | 13.10 | 13.11 | 12.54 | 12.62 | 920,423 | -0.40(-3.10%) |
Mar 13, 2018 | 13.06 | 13.13 | 12.87 | 13.03 | 600,711 | +0.04(+0.33%) |
Mar 12, 2018 | 12.69 | 13.06 | 12.63 | 12.98 | 794,628 | +0.35(+2.76%) |
Mar 09, 2018 | 12.51 | 12.70 | 12.37 | 12.64 | 870,907 | +0.19(+1.52%) |
Mar 08, 2018 | 12.56 | 12.57 | 12.32 | 12.45 | 908,865 | -0.09(-0.73%) |
Mar 07, 2018 | 12.78 | 12.39 | 12.54 | 867,427 | -0.04(-0.29%) | |
Mar 06, 2018 | 12.61 | 12.61 | 12.40 | 12.57 | 852,683 | +0.03(+0.24%) |
Mar 05, 2018 | 12.13 | 12.78 | 12.13 | 12.54 | 1,511,266 | +0.42(+3.43%) |
Mar 02, 2018 | 12.39 | 12.48 | 12.06 | 12.13 | 2,227,682 | -0.34(-2.75%) |