Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.51 | 13.79 | 13.51 | 13.79 | 1,061 | +0.81(+6.28%) |
May 29, 2018 | 12.97 | 12.97 | 12.97 | 456 | -0.12(-0.95%) | |
May 25, 2018 | 13.10 | 13.10 | 13.10 | 0 | -0.41(-3.03%) | |
May 24, 2018 | 13.25 | 13.51 | 13.25 | 13.51 | 2,589 | +0.04(+0.30%) |
May 22, 2018 | 13.47 | 13.47 | 13.47 | 499 | -0.01(-0.07%) | |
May 21, 2018 | 13.10 | 13.50 | 13.10 | 13.48 | 1,188 | +0.25(+1.89%) |
May 18, 2018 | 13.26 | 13.30 | 13.23 | 13.23 | 1,748 | -0.13(-0.97%) |
May 17, 2018 | 12.88 | 13.36 | 12.88 | 13.36 | 694 | +0.03(+0.23%) |
May 16, 2018 | 13.67 | 13.67 | 13.33 | 13.33 | 1,074 | -0.07(-0.52%) |
May 15, 2018 | 13.23 | 13.40 | 13.06 | 13.40 | 1,118 | +0.11(+0.83%) |
May 14, 2018 | 13.35 | 13.36 | 13.29 | 13.29 | 3,754 | -0.24(-1.77%) |
May 11, 2018 | 13.36 | 13.53 | 13.36 | 13.53 | 1,750 | +0.03(+0.22%) |
May 10, 2018 | 13.27 | 13.50 | 13.27 | 13.50 | 2,400 | +0.23(+1.73%) |
May 09, 2018 | 13.27 | 13.27 | 13.27 | 13.27 | 687 | -0.28(-2.03%) |
May 08, 2018 | 13.64 | 13.64 | 13.26 | 13.54 | 1,508 | +0.45(+3.40%) |
May 07, 2018 | 12.96 | 13.10 | 12.96 | 13.10 | 2,152 | +0.57(+4.55%) |
May 03, 2018 | 12.53 | 12.53 | 12.53 | 598 | -0.22(-1.73%) | |
May 02, 2018 | 12.86 | 12.94 | 12.75 | 12.75 | 36,712 | -0.29(-2.22%) |
May 01, 2018 | 13.01 | 13.04 | 12.61 | 13.04 | 1,359 | -0.01(-0.08%) |
Apr 30, 2018 | 13.10 | 13.10 | 13.00 | 13.05 | 1,168 | +0.29(+2.27%) |
Apr 27, 2018 | 12.87 | 12.97 | 12.76 | 12.76 | 2,505 | -0.30(-2.32%) |
Apr 26, 2018 | 13.27 | 13.27 | 13.00 | 13.06 | 1,860 | +0.04(+0.33%) |
Apr 25, 2018 | 12.95 | 13.02 | 12.95 | 13.02 | 1,310 | +0.36(+2.84%) |
Apr 24, 2018 | 13.02 | 13.02 | 12.66 | 12.66 | 964 | +0.13(+1.08%) |
Apr 23, 2018 | 12.63 | 12.71 | 12.40 | 12.53 | 1,550 | -0.23(-1.84%) |
Apr 20, 2018 | 12.86 | 12.86 | 12.48 | 12.76 | 1,553 | +0.06(+0.47%) |
Apr 19, 2018 | 12.65 | 13.10 | 12.65 | 12.70 | 1,665 | -0.35(-2.68%) |
Apr 18, 2018 | 13.05 | 13.05 | 12.98 | 13.05 | 1,781 | -0.52(-3.83%) |
Apr 17, 2018 | 13.07 | 13.57 | 13.07 | 13.57 | 2,141 | +1.01(+8.01%) |
Apr 16, 2018 | 12.61 | 12.61 | 12.42 | 12.56 | 2,919 | +0.23(+1.90%) |
Apr 13, 2018 | 12.67 | 12.67 | 12.33 | 12.33 | 2,187 | -0.33(-2.61%) |
Apr 12, 2018 | 12.50 | 12.66 | 12.50 | 12.66 | 3,029 | -0.10(-0.78%) |
Apr 11, 2018 | 12.76 | 12.76 | 12.60 | 12.76 | 2,346 | -0.02(-0.16%) |
Apr 10, 2018 | 12.75 | 12.78 | 12.65 | 12.78 | 21,729 | +0.33(+2.65%) |
Apr 09, 2018 | 12.32 | 12.48 | 12.32 | 12.45 | 1,534 | +0.37(+3.04%) |
Apr 06, 2018 | 12.24 | 12.24 | 11.92 | 12.08 | 1,457 | +0.12(+1.02%) |
Apr 05, 2018 | 11.96 | 11.96 | 11.96 | 11.96 | 828 | +0.10(+0.84%) |
Apr 04, 2018 | 11.86 | 11.86 | 11.77 | 11.86 | 1,256 | +0.11(+0.94%) |
Apr 03, 2018 | 11.75 | 11.75 | 11.60 | 11.75 | 2,276 | +0.26(+2.26%) |
Apr 02, 2018 | 11.49 | 11.49 | 11.38 | 11.49 | 1,311 | +0.09(+0.79%) |
Mar 29, 2018 | 11.40 | 11.40 | 11.40 | 0 | -0.01(-0.09%) | |
Mar 28, 2018 | 11.38 | 11.41 | 11.38 | 11.41 | 1,690 | -0.03(-0.26%) |
Mar 27, 2018 | 11.48 | 11.49 | 11.32 | 11.44 | 1,437 | -0.08(-0.69%) |
Mar 26, 2018 | 11.78 | 11.84 | 11.52 | 11.52 | 1,158 | -0.34(-2.87%) |
Mar 23, 2018 | 11.86 | 11.86 | 11.82 | 11.86 | 1,098 | +0.07(+0.59%) |
Mar 22, 2018 | 11.42 | 11.79 | 11.42 | 11.79 | 1,607 | -0.09(-0.76%) |
Mar 21, 2018 | 11.82 | 11.88 | 11.81 | 11.88 | 3,203 | +0.14(+1.16%) |
Mar 20, 2018 | 11.46 | 11.78 | 11.46 | 11.74 | 2,063 | +0.28(+2.48%) |
Mar 19, 2018 | 11.52 | 11.54 | 11.46 | 11.46 | 1,285 | +0.03(+0.26%) |
Mar 16, 2018 | 11.45 | 11.46 | 11.43 | 11.43 | 2,721 | -0.18(-1.55%) |
Mar 15, 2018 | 11.31 | 11.61 | 11.29 | 11.61 | 3,140 | -0.04(-0.34%) |
Mar 14, 2018 | 11.59 | 11.65 | 11.57 | 11.65 | 2,368 | +0.22(+1.92%) |
Mar 13, 2018 | 11.37 | 11.43 | 11.37 | 11.43 | 2,647 | +0.09(+0.79%) |
Mar 12, 2018 | 11.11 | 11.34 | 11.11 | 11.34 | 1,284 | -0.02(-0.13%) |
Mar 09, 2018 | 11.36 | 11.42 | 11.16 | 11.36 | 5,737 | +0.29(+2.67%) |
Mar 08, 2018 | 11.25 | 11.31 | 11.06 | 11.06 | 2,402 | -0.14(-1.25%) |
Mar 07, 2018 | 11.21 | 11.21 | 10.97 | 11.20 | 3,997 | +0.08(+0.72%) |
Mar 06, 2018 | 11.16 | 11.16 | 10.97 | 11.12 | 1,764 | -0.02(-0.18%) |
Mar 05, 2018 | 11.02 | 11.14 | 10.85 | 11.14 | 1,794 | -0.23(-2.02%) |
Mar 02, 2018 | 11.16 | 11.40 | 11.15 | 11.37 | 3,208 | +0.23(+2.06%) |