Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.36 | 15.57 | 15.35 | 15.39 | 310,536 | +0.06(+0.39%) |
May 30, 2018 | 15.38 | 15.72 | 15.26 | 15.33 | 273,326 | +0.14(+0.92%) |
May 29, 2018 | 14.90 | 15.39 | 14.88 | 15.19 | 515,681 | +0.25(+1.67%) |
May 25, 2018 | 14.94 | 14.94 | 14.94 | 0 | +0.17(+1.15%) | |
May 24, 2018 | 14.45 | 14.84 | 14.33 | 14.77 | 266,048 | +0.33(+2.29%) |
May 23, 2018 | 14.40 | 14.50 | 14.34 | 14.44 | 169,534 | +0.04(+0.28%) |
May 22, 2018 | 14.44 | 14.64 | 14.37 | 14.40 | 223,847 | -0.04(-0.28%) |
May 21, 2018 | 14.45 | 14.50 | 14.35 | 14.44 | 129,792 | +0.01(+0.07%) |
May 18, 2018 | 14.48 | 14.65 | 14.34 | 14.43 | 249,584 | +0.01(+0.07%) |
May 17, 2018 | 14.18 | 14.49 | 14.03 | 14.42 | 259,464 | +0.19(+1.34%) |
May 16, 2018 | 14.12 | 14.41 | 14.12 | 14.23 | 265,397 | +0.17(+1.21%) |
May 15, 2018 | 13.95 | 14.15 | 13.95 | 14.06 | 263,626 | +0.07(+0.50%) |
May 14, 2018 | 14.40 | 14.40 | 13.99 | 13.99 | 171,609 | -0.35(-2.44%) |
May 11, 2018 | 14.35 | 14.48 | 14.30 | 14.34 | 276,576 | -0.03(-0.21%) |
May 10, 2018 | 14.30 | 14.37 | 14.18 | 14.37 | 243,709 | +0.05(+0.35%) |
May 09, 2018 | 14.33 | 14.50 | 14.18 | 14.32 | 455,444 | +0.01(+0.07%) |
May 08, 2018 | 14.34 | 14.40 | 14.17 | 14.31 | 307,408 | +0.00(+0.00%) |
May 07, 2018 | 14.34 | 14.40 | 14.10 | 14.31 | 378,908 | +0.01(+0.07%) |
May 04, 2018 | 14.51 | 14.55 | 13.82 | 14.30 | 383,063 | -0.21(-1.45%) |
May 03, 2018 | 13.30 | 14.68 | 12.88 | 14.51 | 820,450 | +1.24(+9.34%) |
May 02, 2018 | 12.83 | 13.38 | 12.83 | 13.27 | 474,465 | +0.49(+3.83%) |
May 01, 2018 | 12.96 | 12.97 | 12.47 | 12.78 | 187,689 | -0.19(-1.46%) |
Apr 30, 2018 | 13.17 | 13.20 | 12.96 | 12.97 | 186,392 | -0.21(-1.59%) |
Apr 27, 2018 | 13.25 | 13.30 | 13.07 | 13.18 | 219,746 | -0.06(-0.45%) |
Apr 26, 2018 | 13.17 | 13.55 | 13.07 | 13.24 | 339,027 | +0.06(+0.46%) |
Apr 25, 2018 | 13.15 | 13.31 | 12.91 | 13.18 | 290,630 | +0.03(+0.23%) |
Apr 24, 2018 | 13.26 | 13.33 | 13.10 | 13.15 | 226,380 | -0.11(-0.83%) |
Apr 23, 2018 | 13.50 | 13.60 | 13.21 | 13.26 | 198,541 | -0.19(-1.41%) |
Apr 20, 2018 | 13.42 | 13.73 | 13.42 | 13.45 | 282,827 | -0.03(-0.22%) |
Apr 19, 2018 | 13.70 | 13.75 | 13.46 | 13.48 | 262,530 | -0.26(-1.89%) |
Apr 18, 2018 | 13.20 | 13.86 | 13.17 | 13.74 | 489,000 | +0.56(+4.25%) |
Apr 17, 2018 | 13.10 | 13.25 | 12.99 | 13.18 | 215,733 | +0.14(+1.07%) |
Apr 16, 2018 | 12.99 | 13.10 | 12.94 | 13.04 | 112,699 | +0.11(+0.85%) |
Apr 13, 2018 | 12.97 | 13.06 | 12.85 | 12.93 | 75,476 | +0.00(+0.00%) |
Apr 12, 2018 | 13.06 | 13.08 | 12.88 | 12.93 | 80,881 | -0.06(-0.46%) |
Apr 11, 2018 | 13.00 | 13.08 | 12.91 | 12.99 | 127,340 | -0.05(-0.38%) |
Apr 10, 2018 | 13.10 | 13.18 | 12.94 | 13.04 | 201,670 | +0.00(+0.00%) |
Apr 09, 2018 | 13.05 | 13.16 | 12.98 | 13.04 | 147,687 | +0.04(+0.31%) |
Apr 06, 2018 | 13.08 | 13.30 | 12.95 | 13.00 | 127,113 | -0.15(-1.14%) |
Apr 05, 2018 | 13.15 | 13.30 | 13.07 | 13.15 | 185,216 | +0.06(+0.46%) |
Apr 04, 2018 | 12.84 | 13.13 | 12.82 | 13.09 | 136,731 | +0.10(+0.77%) |
Apr 03, 2018 | 12.95 | 13.07 | 12.69 | 12.99 | 191,457 | +0.10(+0.78%) |
Apr 02, 2018 | 13.13 | 13.31 | 12.75 | 12.89 | 130,566 | -0.25(-1.90%) |
Mar 29, 2018 | 13.14 | 13.14 | 13.14 | 0 | +0.11(+0.84%) | |
Mar 28, 2018 | 13.22 | 13.23 | 12.90 | 13.03 | 162,519 | -0.15(-1.14%) |
Mar 27, 2018 | 13.52 | 13.52 | 13.10 | 13.18 | 159,701 | -0.31(-2.30%) |
Mar 26, 2018 | 13.36 | 13.58 | 12.33 | 13.49 | 254,176 | +0.24(+1.81%) |
Mar 23, 2018 | 13.64 | 13.72 | 13.25 | 13.25 | 213,305 | -0.34(-2.50%) |
Mar 22, 2018 | 13.61 | 13.91 | 13.59 | 13.59 | 219,465 | -0.16(-1.16%) |
Mar 21, 2018 | 13.82 | 13.87 | 13.58 | 13.75 | 127,672 | -0.08(-0.58%) |
Mar 20, 2018 | 13.94 | 13.99 | 13.49 | 13.83 | 124,761 | -0.11(-0.79%) |
Mar 19, 2018 | 13.72 | 13.97 | 13.50 | 13.94 | 152,633 | +0.18(+1.31%) |
Mar 16, 2018 | 13.70 | 13.88 | 13.22 | 13.76 | 634,958 | +0.01(+0.07%) |
Mar 15, 2018 | 13.89 | 13.91 | 13.67 | 13.75 | 140,882 | -0.10(-0.72%) |
Mar 14, 2018 | 13.85 | 14.01 | 13.64 | 13.85 | 187,264 | +0.08(+0.58%) |
Mar 13, 2018 | 14.12 | 14.14 | 13.72 | 13.77 | 170,500 | -0.33(-2.34%) |
Mar 12, 2018 | 14.10 | 14.26 | 14.02 | 14.10 | 255,817 | +0.02(+0.14%) |
Mar 09, 2018 | 14.00 | 14.33 | 13.92 | 14.08 | 357,227 | +0.12(+0.86%) |
Mar 08, 2018 | 14.13 | 14.14 | 13.68 | 13.96 | 455,001 | -0.18(-1.27%) |
Mar 07, 2018 | 14.22 | 14.14 | 531,283 | +0.34(+2.46%) | ||
Mar 06, 2018 | 13.66 | 13.89 | 13.45 | 13.80 | 296,722 | +0.22(+1.62%) |
Mar 05, 2018 | 13.32 | 13.73 | 13.31 | 13.58 | 410,183 | +0.21(+1.57%) |
Mar 02, 2018 | 12.77 | 13.46 | 12.61 | 13.37 | 357,489 | +0.55(+4.29%) |