Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.78 | 13.05 | 12.24 | 13.04 | 7,629 | +0.29(+2.27%) |
May 30, 2018 | 13.10 | 13.10 | 12.53 | 12.75 | 21,259 | -0.34(-2.60%) |
May 29, 2018 | 12.74 | 13.20 | 12.74 | 13.09 | 160,341 | +0.20(+1.55%) |
May 25, 2018 | 12.89 | 12.89 | 12.89 | 0 | -0.06(-0.46%) | |
May 24, 2018 | 12.75 | 12.95 | 12.75 | 12.95 | 1,482 | +0.33(+2.61%) |
May 23, 2018 | 13.05 | 13.13 | 12.46 | 12.62 | 12,134 | -0.30(-2.32%) |
May 22, 2018 | 12.84 | 13.04 | 12.35 | 12.92 | 1,081 | +0.13(+1.02%) |
May 21, 2018 | 12.97 | 13.10 | 12.07 | 12.79 | 7,433 | -0.51(-3.83%) |
May 18, 2018 | 13.40 | 13.40 | 13.12 | 13.30 | 12,236 | -0.10(-0.75%) |
May 17, 2018 | 12.75 | 13.40 | 12.50 | 13.40 | 1,213,448 | +0.72(+5.68%) |
May 16, 2018 | 12.14 | 12.91 | 12.14 | 12.68 | 5,973 | +0.46(+3.77%) |
May 15, 2018 | 12.16 | 12.48 | 11.62 | 12.22 | 3,899 | -0.48(-3.78%) |
May 14, 2018 | 12.41 | 12.82 | 12.02 | 12.70 | 8,885 | +0.10(+0.79%) |
May 11, 2018 | 12.53 | 12.70 | 12.53 | 12.60 | 2,076 | +0.29(+2.31%) |
May 10, 2018 | 13.09 | 13.09 | 12.21 | 12.31 | 1,429 | +0.07(+0.61%) |
May 09, 2018 | 12.62 | 13.28 | 12.14 | 12.24 | 4,625 | -0.45(-3.55%) |
May 08, 2018 | 11.60 | 13.07 | 11.60 | 12.69 | 19,285 | +1.17(+10.16%) |
May 07, 2018 | 10.00 | 12.55 | 10.00 | 11.52 | 25,620 | +1.36(+13.39%) |
May 04, 2018 | 9.760 | 10.80 | 9.760 | 10.16 | 14,521 | +0.16(+1.60%) |
May 03, 2018 | 10.62 | 10.62 | 9.631 | 10.00 | 37,474 | -0.81(-7.49%) |
May 02, 2018 | 11.60 | 12.10 | 10.81 | 10.81 | 40,238 | -0.83(-7.13%) |
May 01, 2018 | 12.22 | 12.22 | 11.60 | 11.64 | 31,856 | -0.61(-4.98%) |
Apr 30, 2018 | 12.35 | 12.44 | 12.25 | 12.25 | 13,624 | -0.29(-2.31%) |
Apr 27, 2018 | 12.35 | 12.54 | 12.28 | 12.54 | 3,790 | +0.18(+1.46%) |
Apr 26, 2018 | 12.66 | 12.71 | 12.27 | 12.36 | 13,040 | -0.34(-2.68%) |
Apr 25, 2018 | 12.61 | 12.70 | 12.60 | 12.70 | 1,205 | -0.09(-0.70%) |
Apr 24, 2018 | 12.61 | 12.80 | 12.60 | 12.79 | 3,082 | +0.18(+1.43%) |
Apr 23, 2018 | 13.25 | 13.38 | 12.61 | 12.61 | 6,935 | -0.78(-5.83%) |
Apr 20, 2018 | 13.23 | 13.39 | 12.97 | 13.39 | 7,157 | -0.08(-0.59%) |
Apr 19, 2018 | 13.70 | 13.70 | 12.98 | 13.47 | 8,470 | +0.43(+3.30%) |
Apr 18, 2018 | 13.33 | 13.65 | 13.03 | 13.04 | 3,069 | -0.30(-2.22%) |
Apr 17, 2018 | 13.33 | 13.50 | 13.16 | 13.34 | 3,130 | +0.32(+2.43%) |
Apr 16, 2018 | 13.20 | 13.43 | 13.01 | 13.02 | 10,863 | -0.41(-3.05%) |
Apr 13, 2018 | 13.69 | 13.69 | 13.05 | 13.43 | 3,674 | -0.26(-1.90%) |
Apr 12, 2018 | 13.29 | 13.69 | 13.09 | 13.69 | 8,450 | +0.18(+1.34%) |
Apr 10, 2018 | 13.51 | 13.51 | 13.51 | 145 | +0.83(+6.54%) | |
Apr 09, 2018 | 13.60 | 13.60 | 12.65 | 12.68 | 7,610 | -1.15(-8.32%) |
Apr 06, 2018 | 13.02 | 13.83 | 12.53 | 13.83 | 9,602 | +0.86(+6.63%) |
Apr 05, 2018 | 13.98 | 14.00 | 12.97 | 12.97 | 7,581 | -0.65(-4.77%) |
Apr 04, 2018 | 12.97 | 14.27 | 12.97 | 13.62 | 13,484 | +0.41(+3.10%) |
Apr 03, 2018 | 13.74 | 13.90 | 12.86 | 13.21 | 23,654 | -0.34(-2.51%) |
Apr 02, 2018 | 13.19 | 15.69 | 13.19 | 13.55 | 29,645 | +0.06(+0.41%) |
Mar 29, 2018 | 13.49 | 13.49 | 13.49 | 0 | -0.08(-0.55%) | |
Mar 28, 2018 | 13.37 | 13.98 | 13.00 | 13.57 | 7,521 | +0.07(+0.52%) |
Mar 27, 2018 | 13.50 | 14.00 | 13.43 | 13.50 | 26,369 | +0.11(+0.82%) |
Mar 26, 2018 | 13.51 | 14.09 | 13.11 | 13.39 | 15,631 | -0.30(-2.19%) |
Mar 23, 2018 | 13.51 | 14.04 | 13.30 | 13.69 | 11,135 | +0.18(+1.33%) |
Mar 22, 2018 | 13.37 | 13.95 | 13.36 | 13.51 | 2,236 | +0.25(+1.89%) |
Mar 21, 2018 | 13.45 | 13.86 | 13.27 | 13.26 | 3,389 | -0.21(-1.56%) |
Mar 20, 2018 | 13.47 | 13.61 | 13.17 | 13.47 | 11,446 | +0.00(+0.00%) |
Mar 19, 2018 | 13.13 | 13.47 | 13.13 | 13.47 | 5,225 | +0.07(+0.52%) |
Mar 16, 2018 | 13.15 | 13.50 | 12.96 | 13.40 | 13,558 | +0.39(+3.00%) |
Mar 15, 2018 | 13.26 | 13.35 | 13.01 | 13.01 | 13,052 | -0.39(-2.91%) |
Mar 14, 2018 | 13.70 | 13.70 | 13.21 | 13.40 | 18,144 | -0.30(-2.19%) |
Mar 13, 2018 | 13.89 | 14.00 | 13.54 | 13.70 | 10,140 | -0.05(-0.36%) |
Mar 12, 2018 | 13.79 | 14.12 | 13.56 | 13.75 | 46,380 | -0.25(-1.79%) |
Mar 09, 2018 | 14.00 | 14.07 | 13.68 | 14.00 | 14,011 | +0.00(+0.00%) |
Mar 08, 2018 | 14.42 | 14.42 | 13.96 | 14.00 | 25,314 | +0.04(+0.29%) |
Mar 07, 2018 | 13.63 | 14.73 | 13.63 | 13.96 | 34,914 | +0.01(+0.04%) |
Mar 06, 2018 | 14.48 | 14.48 | 13.61 | 13.96 | 14,910 | -0.53(-3.63%) |
Mar 05, 2018 | 14.92 | 14.92 | 13.85 | 14.48 | 33,755 | +0.18(+1.26%) |
Mar 02, 2018 | 13.24 | 14.30 | 12.74 | 14.30 | 10,408 | +0.91(+6.80%) |