Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.35 | 12.45 | 12.20 | 12.40 | 771,907 | +0.05(+0.40%) |
May 30, 2018 | 12.40 | 12.47 | 12.20 | 12.35 | 512,573 | +0.05(+0.41%) |
May 29, 2018 | 12.50 | 12.55 | 12.25 | 12.30 | 416,736 | -0.35(-2.77%) |
May 25, 2018 | 12.65 | 12.65 | 12.65 | 0 | +0.25(+2.02%) | |
May 24, 2018 | 12.80 | 12.80 | 12.30 | 12.40 | 1,027,919 | -0.35(-2.75%) |
May 23, 2018 | 12.95 | 13.05 | 12.70 | 12.75 | 902,729 | -0.35(-2.67%) |
May 22, 2018 | 13.20 | 13.30 | 13.07 | 13.10 | 485,581 | -0.15(-1.13%) |
May 21, 2018 | 13.35 | 13.50 | 13.15 | 13.25 | 672,927 | -0.10(-0.75%) |
May 18, 2018 | 13.15 | 13.45 | 13.05 | 13.35 | 1,442,026 | +0.25(+1.91%) |
May 17, 2018 | 13.10 | 13.30 | 13.05 | 13.10 | 727,279 | -0.05(-0.38%) |
May 16, 2018 | 12.85 | 13.25 | 12.85 | 13.15 | 919,364 | +0.20(+1.54%) |
May 15, 2018 | 12.85 | 13.00 | 12.75 | 12.95 | 1,010,355 | +0.15(+1.17%) |
May 14, 2018 | 13.10 | 13.10 | 12.65 | 12.80 | 1,547,601 | -0.25(-1.92%) |
May 11, 2018 | 13.15 | 13.30 | 12.93 | 13.05 | 2,338,414 | -0.05(-0.38%) |
May 10, 2018 | 13.15 | 13.15 | 12.82 | 13.10 | 2,012,634 | -0.15(-1.13%) |
May 09, 2018 | 14.15 | 14.30 | 13.22 | 13.25 | 3,159,749 | -1.45(-9.86%) |
May 08, 2018 | 14.75 | 14.85 | 14.40 | 14.70 | 506,558 | -0.25(-1.67%) |
May 07, 2018 | 14.80 | 15.10 | 14.80 | 14.95 | 732,733 | +0.15(+1.01%) |
May 04, 2018 | 14.65 | 14.93 | 14.50 | 14.80 | 963,922 | +0.20(+1.37%) |
May 03, 2018 | 13.70 | 14.65 | 13.61 | 14.60 | 1,112,630 | +0.65(+4.66%) |
May 02, 2018 | 13.75 | 14.05 | 13.60 | 13.95 | 767,899 | +0.25(+1.82%) |
May 01, 2018 | 13.65 | 13.90 | 13.35 | 13.70 | 377,478 | +0.00(+0.00%) |
Apr 30, 2018 | 13.35 | 13.75 | 13.35 | 13.70 | 506,062 | +0.35(+2.62%) |
Apr 27, 2018 | 13.20 | 13.40 | 13.15 | 13.35 | 363,513 | +0.15(+1.14%) |
Apr 26, 2018 | 13.10 | 13.30 | 13.00 | 13.20 | 197,311 | +0.10(+0.76%) |
Apr 25, 2018 | 13.15 | 13.20 | 13.03 | 13.10 | 337,390 | -0.20(-1.50%) |
Apr 24, 2018 | 13.35 | 13.60 | 13.20 | 13.30 | 203,879 | -0.05(-0.37%) |
Apr 23, 2018 | 13.35 | 13.35 | 13.18 | 13.35 | 237,739 | +0.10(+0.75%) |
Apr 20, 2018 | 13.30 | 13.45 | 12.80 | 13.25 | 246,260 | -0.10(-0.75%) |
Apr 19, 2018 | 13.40 | 13.49 | 13.25 | 13.35 | 184,956 | -0.05(-0.37%) |
Apr 18, 2018 | 13.40 | 13.60 | 13.35 | 13.40 | 209,262 | +0.05(+0.37%) |
Apr 17, 2018 | 13.45 | 13.55 | 13.30 | 13.35 | 173,174 | +0.00(+0.00%) |
Apr 16, 2018 | 13.45 | 13.55 | 13.30 | 13.35 | 170,805 | -0.05(-0.37%) |
Apr 13, 2018 | 13.50 | 13.58 | 13.30 | 13.40 | 164,687 | -0.10(-0.74%) |
Apr 12, 2018 | 13.55 | 13.65 | 13.40 | 13.50 | 199,409 | -0.05(-0.37%) |
Apr 11, 2018 | 13.25 | 13.55 | 13.25 | 13.55 | 428,807 | +0.30(+2.26%) |
Apr 10, 2018 | 13.10 | 13.30 | 12.93 | 13.25 | 336,854 | +0.30(+2.32%) |
Apr 09, 2018 | 12.95 | 13.12 | 12.88 | 12.95 | 225,420 | +0.10(+0.78%) |
Apr 06, 2018 | 13.10 | 13.25 | 12.75 | 12.85 | 235,478 | -0.30(-2.28%) |
Apr 05, 2018 | 13.10 | 13.22 | 12.95 | 13.15 | 125,513 | +0.10(+0.77%) |
Apr 04, 2018 | 12.75 | 13.10 | 12.75 | 13.05 | 182,774 | +0.15(+1.16%) |
Apr 03, 2018 | 12.85 | 13.00 | 12.78 | 12.90 | 334,931 | +0.10(+0.78%) |
Apr 02, 2018 | 13.15 | 13.25 | 12.70 | 12.80 | 458,262 | -0.40(-3.03%) |
Mar 29, 2018 | 13.20 | 13.20 | 13.20 | 0 | +0.20(+1.54%) | |
Mar 28, 2018 | 12.95 | 13.20 | 12.81 | 13.00 | 450,146 | +0.05(+0.39%) |
Mar 27, 2018 | 13.55 | 13.55 | 12.90 | 12.95 | 576,360 | -0.60(-4.43%) |
Mar 26, 2018 | 13.05 | 13.55 | 12.90 | 13.55 | 515,552 | +0.60(+4.63%) |
Mar 23, 2018 | 13.15 | 13.50 | 12.90 | 12.95 | 406,034 | -0.15(-1.15%) |
Mar 22, 2018 | 13.30 | 13.40 | 13.07 | 13.10 | 519,128 | -0.30(-2.24%) |
Mar 21, 2018 | 13.20 | 13.50 | 13.15 | 13.40 | 372,468 | +0.25(+1.90%) |
Mar 20, 2018 | 13.15 | 13.30 | 13.10 | 13.15 | 161,203 | -0.05(-0.38%) |
Mar 19, 2018 | 13.25 | 13.25 | 13.00 | 13.20 | 265,378 | -0.05(-0.38%) |
Mar 16, 2018 | 13.20 | 13.35 | 13.05 | 13.25 | 790,681 | +0.15(+1.15%) |
Mar 15, 2018 | 13.30 | 13.35 | 13.10 | 13.10 | 418,035 | -0.25(-1.87%) |
Mar 14, 2018 | 13.75 | 13.85 | 13.28 | 13.35 | 1,648,691 | -0.35(-2.55%) |
Mar 13, 2018 | 14.00 | 14.30 | 13.65 | 13.70 | 421,606 | -0.15(-1.08%) |
Mar 12, 2018 | 13.60 | 14.05 | 13.55 | 13.85 | 520,886 | +0.30(+2.21%) |
Mar 09, 2018 | 13.60 | 13.65 | 13.35 | 13.55 | 512,096 | +0.00(+0.00%) |
Mar 08, 2018 | 13.70 | 13.70 | 13.40 | 13.55 | 223,359 | +0.00(+0.00%) |
Mar 07, 2018 | 13.75 | 13.55 | 564,394 | -0.05(-0.37%) | ||
Mar 06, 2018 | 13.60 | 13.68 | 13.20 | 13.60 | 409,843 | +0.00(+0.00%) |
Mar 05, 2018 | 13.05 | 13.65 | 12.85 | 13.60 | 726,029 | +0.40(+3.03%) |
Mar 02, 2018 | 12.70 | 13.20 | 12.60 | 13.20 | 702,439 | +0.40(+3.12%) |