Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.50 | 13.10 | 12.50 | 12.95 | 417,574 | +0.25(+1.97%) |
May 30, 2018 | 12.40 | 12.93 | 12.40 | 12.70 | 254,740 | +0.30(+2.42%) |
May 29, 2018 | 12.45 | 12.50 | 12.20 | 12.40 | 216,837 | -0.15(-1.20%) |
May 25, 2018 | 12.55 | 12.55 | 12.55 | 0 | -0.10(-0.79%) | |
May 24, 2018 | 12.30 | 12.75 | 12.30 | 12.65 | 153,156 | +0.35(+2.85%) |
May 23, 2018 | 12.35 | 12.45 | 12.25 | 12.30 | 72,286 | -0.05(-0.40%) |
May 22, 2018 | 12.60 | 12.68 | 12.35 | 12.35 | 85,719 | -0.20(-1.59%) |
May 21, 2018 | 12.55 | 12.75 | 12.40 | 12.55 | 219,746 | +0.00(+0.00%) |
May 18, 2018 | 12.75 | 12.75 | 12.50 | 12.55 | 125,646 | -0.15(-1.18%) |
May 17, 2018 | 12.75 | 12.90 | 12.50 | 12.70 | 475,168 | +0.00(+0.00%) |
May 16, 2018 | 12.70 | 12.80 | 12.60 | 12.70 | 96,836 | +0.05(+0.40%) |
May 15, 2018 | 12.60 | 12.75 | 12.40 | 12.65 | 278,364 | -0.15(-1.17%) |
May 14, 2018 | 12.70 | 12.95 | 12.60 | 12.80 | 387,214 | +0.05(+0.39%) |
May 11, 2018 | 12.80 | 12.90 | 12.65 | 12.75 | 134,717 | -0.10(-0.78%) |
May 10, 2018 | 12.40 | 12.95 | 12.30 | 12.85 | 110,583 | +0.45(+3.63%) |
May 09, 2018 | 12.40 | 12.50 | 12.05 | 12.40 | 147,300 | -0.05(-0.40%) |
May 08, 2018 | 12.85 | 12.90 | 12.40 | 12.45 | 75,966 | -0.50(-3.86%) |
May 07, 2018 | 13.15 | 13.20 | 12.85 | 12.95 | 71,913 | -0.20(-1.52%) |
May 04, 2018 | 13.25 | 13.30 | 13.01 | 13.15 | 147,066 | -0.15(-1.13%) |
May 03, 2018 | 13.30 | 13.35 | 13.05 | 13.30 | 328,510 | +0.00(+0.00%) |
May 02, 2018 | 13.40 | 13.45 | 13.25 | 13.30 | 217,972 | -0.10(-0.75%) |
May 01, 2018 | 13.40 | 13.50 | 13.28 | 13.40 | 80,093 | -0.05(-0.37%) |
Apr 30, 2018 | 13.35 | 13.53 | 13.30 | 13.45 | 135,220 | +0.00(+0.00%) |
Apr 27, 2018 | 13.35 | 13.60 | 13.25 | 13.45 | 133,415 | +0.10(+0.75%) |
Apr 26, 2018 | 13.50 | 13.59 | 13.30 | 13.35 | 109,757 | -0.10(-0.74%) |
Apr 25, 2018 | 13.50 | 13.60 | 13.35 | 13.45 | 235,455 | -0.10(-0.74%) |
Apr 24, 2018 | 13.40 | 13.60 | 13.30 | 13.55 | 196,193 | +0.20(+1.50%) |
Apr 23, 2018 | 13.50 | 13.60 | 13.05 | 13.35 | 371,195 | -0.20(-1.48%) |
Apr 20, 2018 | 13.50 | 13.62 | 13.25 | 13.55 | 184,098 | +0.05(+0.37%) |
Apr 19, 2018 | 13.55 | 13.60 | 13.45 | 13.50 | 105,573 | +0.00(+0.00%) |
Apr 18, 2018 | 13.55 | 13.70 | 13.50 | 13.50 | 95,081 | -0.10(-0.74%) |
Apr 17, 2018 | 13.55 | 13.65 | 13.45 | 13.60 | 91,693 | +0.10(+0.74%) |
Apr 16, 2018 | 13.50 | 13.65 | 13.45 | 13.50 | 69,218 | +0.00(+0.00%) |
Apr 13, 2018 | 13.60 | 13.65 | 13.25 | 13.50 | 71,681 | -0.15(-1.10%) |
Apr 12, 2018 | 13.35 | 13.75 | 13.15 | 13.65 | 133,053 | +0.25(+1.87%) |
Apr 11, 2018 | 13.60 | 13.70 | 13.35 | 13.40 | 51,790 | -0.25(-1.83%) |
Apr 10, 2018 | 13.50 | 13.70 | 13.30 | 13.65 | 62,190 | +0.20(+1.49%) |
Apr 09, 2018 | 13.65 | 13.65 | 13.25 | 13.45 | 77,555 | -0.15(-1.10%) |
Apr 06, 2018 | 13.60 | 13.80 | 13.55 | 13.60 | 98,687 | -0.05(-0.37%) |
Apr 05, 2018 | 13.65 | 13.85 | 13.60 | 13.65 | 83,955 | +0.00(+0.00%) |
Apr 04, 2018 | 13.45 | 13.70 | 13.30 | 13.65 | 92,190 | +0.15(+1.11%) |
Apr 03, 2018 | 13.50 | 13.68 | 13.30 | 13.50 | 115,575 | +0.00(+0.00%) |
Apr 02, 2018 | 13.40 | 13.65 | 12.95 | 13.50 | 136,056 | +0.00(+0.00%) |
Mar 29, 2018 | 13.50 | 13.50 | 13.50 | 0 | -0.10(-0.74%) | |
Mar 28, 2018 | 13.75 | 13.80 | 12.65 | 13.60 | 294,310 | -0.10(-0.73%) |
Mar 27, 2018 | 13.65 | 13.80 | 13.30 | 13.70 | 164,544 | -0.05(-0.36%) |
Mar 26, 2018 | 13.75 | 13.85 | 13.10 | 13.75 | 135,520 | -0.05(-0.36%) |
Mar 23, 2018 | 13.70 | 13.93 | 13.05 | 13.80 | 178,295 | -0.05(-0.36%) |
Mar 22, 2018 | 13.90 | 14.12 | 11.95 | 13.85 | 840,429 | -0.20(-1.42%) |
Mar 21, 2018 | 13.85 | 14.05 | 13.65 | 14.05 | 54,725 | +0.20(+1.44%) |
Mar 20, 2018 | 14.00 | 14.10 | 13.85 | 13.85 | 50,912 | -0.05(-0.36%) |
Mar 19, 2018 | 14.00 | 14.05 | 13.65 | 13.90 | 61,095 | -0.15(-1.07%) |
Mar 16, 2018 | 14.00 | 14.20 | 13.60 | 14.05 | 88,254 | +0.00(+0.00%) |
Mar 15, 2018 | 14.20 | 14.20 | 13.90 | 14.05 | 110,758 | -0.15(-1.06%) |
Mar 14, 2018 | 14.00 | 14.30 | 13.50 | 14.20 | 104,575 | +0.20(+1.43%) |
Mar 13, 2018 | 14.10 | 14.30 | 13.95 | 14.00 | 65,920 | -0.10(-0.71%) |
Mar 12, 2018 | 14.10 | 14.15 | 13.70 | 14.10 | 43,479 | +0.05(+0.36%) |
Mar 09, 2018 | 14.05 | 14.22 | 13.55 | 14.05 | 56,610 | +0.05(+0.36%) |
Mar 08, 2018 | 14.05 | 14.18 | 13.75 | 14.00 | 55,990 | +0.00(+0.00%) |
Mar 07, 2018 | 14.00 | 14.20 | 13.95 | 14.00 | 75,777 | +0.00(+0.00%) |
Mar 06, 2018 | 14.00 | 14.20 | 13.70 | 14.00 | 74,933 | +0.05(+0.36%) |
Mar 05, 2018 | 14.10 | 13.90 | 13.95 | 51,373 | -0.15(-1.06%) | |
Mar 02, 2018 | 13.90 | 14.15 | 13.85 | 14.10 | 38,500 | +0.15(+1.08%) |