Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.52 | 13.53 | 13.40 | 13.44 | 110,827 | +0.04(+0.30%) |
May 30, 2018 | 13.35 | 13.43 | 13.26 | 13.40 | 141,642 | +0.04(+0.30%) |
May 29, 2018 | 13.31 | 13.38 | 13.30 | 13.36 | 116,241 | +0.12(+0.91%) |
May 25, 2018 | 13.24 | 13.24 | 13.24 | 0 | -0.17(-1.27%) | |
May 24, 2018 | 13.20 | 13.44 | 13.20 | 13.41 | 74,663 | +0.10(+0.75%) |
May 23, 2018 | 13.30 | 13.35 | 13.28 | 13.31 | 60,459 | -0.05(-0.37%) |
May 22, 2018 | 13.14 | 13.37 | 13.14 | 13.36 | 109,358 | -0.03(-0.22%) |
May 21, 2018 | 13.50 | 13.50 | 13.35 | 13.39 | 37,976 | -0.21(-1.54%) |
May 18, 2018 | 13.49 | 13.76 | 13.46 | 13.60 | 56,809 | -0.12(-0.84%) |
May 17, 2018 | 13.82 | 13.90 | 13.67 | 13.71 | 76,098 | -0.12(-0.83%) |
May 16, 2018 | 13.61 | 13.86 | 13.61 | 13.83 | 180,706 | +0.03(+0.22%) |
May 15, 2018 | 13.79 | 13.81 | 13.73 | 13.80 | 75,779 | -0.02(-0.14%) |
May 14, 2018 | 13.99 | 13.99 | 13.77 | 13.82 | 45,769 | +0.09(+0.66%) |
May 11, 2018 | 13.50 | 13.74 | 13.50 | 13.73 | 42,397 | +0.05(+0.37%) |
May 10, 2018 | 13.62 | 13.68 | 13.58 | 13.68 | 51,899 | +0.04(+0.29%) |
May 09, 2018 | 13.46 | 13.64 | 13.46 | 13.64 | 71,408 | -0.31(-2.22%) |
May 08, 2018 | 13.86 | 13.95 | 13.86 | 13.95 | 117,749 | -0.02(-0.14%) |
May 07, 2018 | 13.99 | 13.99 | 13.86 | 13.97 | 96,725 | -0.01(-0.07%) |
May 04, 2018 | 13.92 | 14.02 | 13.88 | 13.98 | 113,204 | +0.09(+0.65%) |
May 03, 2018 | 13.83 | 13.94 | 13.82 | 13.89 | 35,072 | +0.04(+0.25%) |
May 02, 2018 | 13.80 | 13.92 | 13.78 | 13.86 | 94,747 | +0.55(+4.17%) |
May 01, 2018 | 13.20 | 13.36 | 13.12 | 13.30 | 97,226 | -0.00(-0.04%) |
Apr 30, 2018 | 13.49 | 13.49 | 13.30 | 13.30 | 557,657 | -0.16(-1.15%) |
Apr 27, 2018 | 13.31 | 13.56 | 13.31 | 13.46 | 155,063 | -0.03(-0.26%) |
Apr 26, 2018 | 13.47 | 13.51 | 13.37 | 13.49 | 503,312 | +0.35(+2.66%) |
Apr 25, 2018 | 13.03 | 13.38 | 13.03 | 13.14 | 733,690 | +0.11(+0.84%) |
Apr 24, 2018 | 13.02 | 13.13 | 13.01 | 13.04 | 595,165 | -0.13(-0.99%) |
Apr 23, 2018 | 13.30 | 13.40 | 13.12 | 13.16 | 484,180 | -0.24(-1.75%) |
Apr 20, 2018 | 13.43 | 13.43 | 13.33 | 13.40 | 482,749 | +0.09(+0.68%) |
Apr 19, 2018 | 13.51 | 13.73 | 13.25 | 13.31 | 647,528 | -0.51(-3.69%) |
Apr 18, 2018 | 13.81 | 13.84 | 13.74 | 13.82 | 76,359 | -0.11(-0.81%) |
Apr 17, 2018 | 13.67 | 13.96 | 13.67 | 13.93 | 661,529 | +0.05(+0.38%) |
Apr 16, 2018 | 13.64 | 13.89 | 13.64 | 13.88 | 705,828 | +0.17(+1.24%) |
Apr 13, 2018 | 13.76 | 13.76 | 13.63 | 13.71 | 582,058 | -0.02(-0.18%) |
Apr 12, 2018 | 13.80 | 13.80 | 13.72 | 13.73 | 661,010 | -0.08(-0.58%) |
Apr 11, 2018 | 13.61 | 13.85 | 13.61 | 13.81 | 230,495 | +0.00(+0.00%) |
Apr 10, 2018 | 13.71 | 13.91 | 13.71 | 13.81 | 701,080 | -0.26(-1.85%) |
Apr 09, 2018 | 13.83 | 14.11 | 13.83 | 14.07 | 508,852 | +0.04(+0.32%) |
Apr 06, 2018 | 13.85 | 14.09 | 13.85 | 14.03 | 50,806 | -0.07(-0.46%) |
Apr 05, 2018 | 14.02 | 14.13 | 14.02 | 14.10 | 81,320 | +0.02(+0.11%) |
Apr 04, 2018 | 13.90 | 14.13 | 13.90 | 14.08 | 104,930 | -0.21(-1.50%) |
Apr 03, 2018 | 14.29 | 14.31 | 14.20 | 14.29 | 130,261 | +0.04(+0.25%) |
Apr 02, 2018 | 14.34 | 14.35 | 14.24 | 14.26 | 62,801 | -0.09(-0.63%) |
Mar 29, 2018 | 14.35 | 14.35 | 14.35 | 0 | +0.16(+1.13%) | |
Mar 28, 2018 | 14.16 | 14.22 | 14.02 | 14.19 | 183,847 | +0.34(+2.45%) |
Mar 27, 2018 | 13.93 | 14.03 | 13.81 | 13.85 | 176,840 | +0.11(+0.80%) |
Mar 26, 2018 | 13.76 | 13.80 | 13.67 | 13.74 | 366,866 | +0.32(+2.38%) |
Mar 23, 2018 | 13.54 | 13.54 | 13.37 | 13.42 | 186,650 | +0.23(+1.74%) |
Mar 22, 2018 | 13.30 | 13.39 | 13.18 | 13.19 | 259,061 | -0.76(-5.41%) |
Mar 21, 2018 | 13.76 | 13.98 | 13.76 | 13.95 | 118,575 | +0.04(+0.29%) |
Mar 20, 2018 | 14.07 | 14.07 | 13.86 | 13.90 | 107,728 | -0.06(-0.39%) |
Mar 19, 2018 | 13.96 | 14.01 | 13.94 | 13.96 | 136,682 | -0.29(-2.04%) |
Mar 16, 2018 | 14.23 | 14.25 | 14.16 | 14.25 | 76,383 | +0.14(+1.03%) |
Mar 15, 2018 | 13.97 | 14.21 | 13.97 | 14.11 | 201,607 | -0.03(-0.18%) |
Mar 14, 2018 | 13.97 | 14.18 | 13.97 | 14.13 | 63,314 | -0.05(-0.35%) |
Mar 13, 2018 | 14.32 | 14.32 | 14.18 | 14.18 | 156,864 | +0.04(+0.28%) |
Mar 12, 2018 | 14.14 | 14.17 | 14.11 | 14.14 | 111,629 | +0.12(+0.84%) |
Mar 09, 2018 | 13.92 | 14.03 | 13.91 | 14.02 | 68,696 | -0.11(-0.76%) |
Mar 08, 2018 | 14.17 | 14.17 | 14.08 | 14.13 | 138,812 | +0.04(+0.28%) |
Mar 07, 2018 | 13.92 | 14.11 | 13.92 | 14.09 | 64,709 | -0.09(-0.63%) |
Mar 06, 2018 | 14.24 | 14.24 | 14.12 | 14.18 | 141,665 | -0.18(-1.25%) |
Mar 05, 2018 | 14.29 | 14.39 | 14.29 | 14.36 | 146,002 | +0.27(+1.92%) |
Mar 02, 2018 | 13.91 | 14.11 | 13.76 | 14.09 | 56,871 | +0.21(+1.48%) |