Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.89 | 14.15 | 13.47 | 13.52 | 282,465 | -0.31(-2.23%) |
May 30, 2018 | 13.87 | 14.62 | 13.75 | 13.83 | 153,215 | +0.06(+0.43%) |
May 29, 2018 | 13.60 | 13.87 | 13.37 | 13.77 | 121,174 | +0.10(+0.73%) |
May 25, 2018 | 13.67 | 13.67 | 13.67 | 0 | -0.13(-0.94%) | |
May 24, 2018 | 13.69 | 13.88 | 13.61 | 13.80 | 49,785 | +0.09(+0.65%) |
May 23, 2018 | 13.61 | 13.86 | 13.46 | 13.71 | 91,422 | +0.07(+0.51%) |
May 22, 2018 | 13.60 | 13.87 | 13.50 | 13.64 | 82,480 | -0.05(-0.36%) |
May 21, 2018 | 13.64 | 13.84 | 13.49 | 13.69 | 91,431 | +0.01(+0.07%) |
May 18, 2018 | 13.88 | 13.89 | 13.61 | 13.68 | 35,402 | -0.11(-0.79%) |
May 17, 2018 | 13.79 | 13.88 | 13.72 | 13.79 | 34,017 | -0.05(-0.36%) |
May 16, 2018 | 13.57 | 13.91 | 13.54 | 13.84 | 89,940 | +0.27(+1.97%) |
May 15, 2018 | 13.28 | 13.75 | 13.28 | 13.57 | 73,670 | +0.27(+2.01%) |
May 14, 2018 | 13.48 | 13.59 | 13.27 | 13.30 | 25,963 | -0.24(-1.76%) |
May 11, 2018 | 13.37 | 13.70 | 13.29 | 13.54 | 62,163 | +0.11(+0.81%) |
May 10, 2018 | 13.41 | 13.55 | 13.10 | 13.43 | 427,126 | +0.08(+0.59%) |
May 09, 2018 | 13.36 | 13.42 | 13.04 | 13.35 | 281,885 | +0.07(+0.52%) |
May 08, 2018 | 13.23 | 13.37 | 13.19 | 13.28 | 23,289 | +0.07(+0.53%) |
May 07, 2018 | 13.19 | 13.38 | 13.07 | 13.21 | 46,134 | +0.07(+0.53%) |
May 04, 2018 | 13.16 | 13.31 | 12.97 | 13.14 | 60,468 | +0.02(+0.15%) |
May 03, 2018 | 13.28 | 13.36 | 12.93 | 13.12 | 43,554 | -0.13(-0.97%) |
May 02, 2018 | 13.39 | 13.39 | 12.86 | 13.25 | 68,683 | -0.08(-0.59%) |
May 01, 2018 | 13.04 | 13.52 | 12.45 | 13.33 | 153,226 | +0.69(+5.49%) |
Apr 30, 2018 | 12.91 | 13.17 | 12.57 | 12.64 | 54,976 | -0.26(-2.00%) |
Apr 27, 2018 | 12.86 | 12.99 | 12.79 | 12.89 | 25,348 | +0.04(+0.31%) |
Apr 26, 2018 | 12.77 | 13.01 | 12.77 | 12.86 | 48,400 | +0.13(+1.01%) |
Apr 25, 2018 | 13.08 | 13.08 | 12.68 | 12.73 | 91,433 | -0.39(-2.95%) |
Apr 24, 2018 | 13.18 | 13.37 | 12.99 | 13.11 | 85,930 | -0.11(-0.83%) |
Apr 23, 2018 | 13.07 | 13.23 | 13.04 | 13.22 | 39,637 | +0.18(+1.37%) |
Apr 20, 2018 | 12.95 | 13.11 | 12.91 | 13.04 | 43,063 | +0.04(+0.31%) |
Apr 19, 2018 | 13.02 | 13.25 | 12.96 | 13.00 | 82,391 | -0.04(-0.30%) |
Apr 18, 2018 | 13.12 | 13.27 | 13.03 | 13.04 | 97,253 | -0.02(-0.15%) |
Apr 17, 2018 | 13.24 | 13.26 | 13.04 | 13.06 | 91,004 | -0.19(-1.42%) |
Apr 16, 2018 | 13.12 | 13.31 | 13.07 | 13.25 | 67,473 | +0.21(+1.60%) |
Apr 13, 2018 | 13.27 | 13.31 | 13.00 | 13.04 | 55,943 | -0.19(-1.42%) |
Apr 12, 2018 | 13.32 | 13.36 | 13.13 | 13.23 | 43,937 | -0.03(-0.22%) |
Apr 11, 2018 | 13.22 | 13.28 | 12.91 | 13.26 | 26,343 | -0.05(-0.37%) |
Apr 10, 2018 | 13.20 | 13.36 | 13.04 | 13.31 | 37,227 | +0.15(+1.13%) |
Apr 09, 2018 | 13.25 | 13.32 | 13.09 | 13.16 | 54,333 | +0.00(+0.00%) |
Apr 06, 2018 | 13.09 | 13.35 | 12.97 | 13.16 | 65,330 | -0.04(-0.30%) |
Apr 05, 2018 | 13.29 | 13.39 | 13.10 | 13.20 | 89,228 | +0.03(+0.23%) |
Apr 04, 2018 | 13.23 | 13.32 | 13.14 | 13.17 | 146,875 | -0.24(-1.78%) |
Apr 03, 2018 | 13.53 | 13.53 | 13.14 | 13.41 | 110,112 | +0.00(+0.00%) |
Apr 02, 2018 | 13.35 | 13.57 | 12.89 | 13.41 | 62,174 | +0.01(+0.07%) |
Mar 29, 2018 | 13.40 | 13.40 | 13.40 | 0 | -0.15(-1.10%) | |
Mar 28, 2018 | 13.23 | 13.62 | 13.08 | 13.55 | 235,239 | +0.29(+2.17%) |
Mar 27, 2018 | 13.37 | 13.67 | 13.24 | 13.26 | 75,240 | -0.07(-0.52%) |
Mar 26, 2018 | 13.20 | 13.33 | 12.87 | 13.33 | 82,508 | +0.36(+2.75%) |
Mar 23, 2018 | 13.09 | 13.16 | 12.97 | 12.97 | 118,365 | -0.13(-0.98%) |
Mar 22, 2018 | 13.48 | 13.54 | 12.51 | 13.10 | 168,039 | -0.52(-3.79%) |
Mar 21, 2018 | 13.32 | 13.63 | 13.06 | 13.62 | 113,006 | +0.29(+2.16%) |
Mar 20, 2018 | 13.40 | 13.51 | 13.10 | 13.33 | 142,659 | -0.03(-0.22%) |
Mar 19, 2018 | 13.09 | 13.53 | 12.76 | 13.36 | 242,808 | +0.21(+1.58%) |
Mar 16, 2018 | 13.08 | 13.35 | 12.62 | 13.15 | 2,118,104 | +0.06(+0.45%) |
Mar 15, 2018 | 13.74 | 13.98 | 12.90 | 13.09 | 307,373 | -0.61(-4.49%) |
Mar 14, 2018 | 13.97 | 14.11 | 13.61 | 13.71 | 271,878 | -0.26(-1.85%) |
Mar 13, 2018 | 14.50 | 14.62 | 13.74 | 13.97 | 188,453 | -0.49(-3.36%) |
Mar 12, 2018 | 14.42 | 14.75 | 14.05 | 14.45 | 142,514 | +0.03(+0.21%) |
Mar 09, 2018 | 14.60 | 14.64 | 14.04 | 14.42 | 246,902 | -0.11(-0.75%) |
Mar 08, 2018 | 14.09 | 14.75 | 14.02 | 14.53 | 216,344 | +0.55(+3.90%) |
Mar 07, 2018 | 13.75 | 14.06 | 13.65 | 13.99 | 145,487 | +0.22(+1.59%) |
Mar 06, 2018 | 13.97 | 14.13 | 13.61 | 13.77 | 97,325 | -0.14(-1.00%) |
Mar 05, 2018 | 14.02 | 14.07 | 13.62 | 13.91 | 86,888 | -0.20(-1.41%) |
Mar 02, 2018 | 13.97 | 14.61 | 13.15 | 14.10 | 185,761 | +0.15(+1.07%) |