Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.71 | 12.80 | 12.55 | 12.62 | 6,085 | +0.04(+0.32%) |
May 30, 2018 | 12.55 | 12.69 | 12.25 | 12.58 | 5,470 | +0.02(+0.16%) |
May 29, 2018 | 12.59 | 12.59 | 12.52 | 12.56 | 1,930 | -0.15(-1.18%) |
May 25, 2018 | 12.71 | 12.71 | 12.71 | 0 | +0.02(+0.16%) | |
May 24, 2018 | 12.65 | 12.70 | 12.50 | 12.69 | 8,728 | +0.15(+1.20%) |
May 23, 2018 | 12.62 | 12.70 | 12.50 | 12.54 | 8,008 | -0.19(-1.49%) |
May 22, 2018 | 13.16 | 13.35 | 12.60 | 12.73 | 34,021 | -0.57(-4.29%) |
May 21, 2018 | 13.20 | 13.33 | 13.17 | 13.30 | 7,673 | +0.06(+0.45%) |
May 18, 2018 | 13.24 | 13.24 | 13.24 | 13.24 | 200 | -0.12(-0.90%) |
May 17, 2018 | 13.46 | 13.46 | 13.35 | 13.36 | 4,064 | -0.21(-1.51%) |
May 16, 2018 | 13.63 | 13.63 | 13.51 | 13.56 | 500 | +0.03(+0.18%) |
May 14, 2018 | 13.54 | 13.54 | 13.54 | 0 | -0.11(-0.84%) | |
May 11, 2018 | 13.76 | 13.76 | 13.65 | 13.65 | 850 | +0.12(+0.92%) |
May 10, 2018 | 13.49 | 13.69 | 13.49 | 13.53 | 7,005 | -0.01(-0.08%) |
May 09, 2018 | 13.62 | 13.72 | 13.48 | 13.54 | 41,840 | +0.13(+0.93%) |
May 08, 2018 | 13.34 | 13.42 | 13.34 | 13.42 | 310 | -0.05(-0.41%) |
May 07, 2018 | 13.48 | 13.65 | 13.47 | 13.47 | 4,252 | -0.01(-0.07%) |
May 04, 2018 | 13.54 | 13.54 | 13.48 | 13.48 | 1,492 | -0.05(-0.39%) |
May 03, 2018 | 13.73 | 13.73 | 13.53 | 13.53 | 4,409 | -0.00(-0.00%) |
May 02, 2018 | 13.59 | 13.61 | 13.53 | 13.53 | 6,043 | -0.03(-0.19%) |
May 01, 2018 | 13.56 | 13.59 | 13.56 | 13.56 | 1,850 | +0.03(+0.22%) |
Apr 30, 2018 | 13.49 | 13.60 | 13.47 | 13.53 | 4,175 | -0.01(-0.07%) |
Apr 27, 2018 | 13.28 | 13.69 | 13.28 | 13.54 | 9,684 | +0.24(+1.80%) |
Apr 26, 2018 | 13.38 | 13.38 | 13.30 | 13.30 | 488 | +0.23(+1.72%) |
Apr 25, 2018 | 13.31 | 13.31 | 13.07 | 13.07 | 234 | -0.12(-0.95%) |
Apr 24, 2018 | 13.21 | 13.29 | 13.15 | 13.20 | 1,955 | -0.07(-0.53%) |
Apr 23, 2018 | 13.42 | 13.42 | 13.27 | 13.27 | 3,900 | -0.12(-0.90%) |
Apr 20, 2018 | 13.50 | 13.51 | 13.39 | 13.39 | 3,350 | -0.08(-0.59%) |
Apr 19, 2018 | 13.43 | 13.47 | 13.32 | 13.47 | 3,040 | -0.02(-0.15%) |
Apr 18, 2018 | 13.36 | 13.54 | 13.36 | 13.49 | 4,586 | +0.04(+0.30%) |
Apr 17, 2018 | 13.47 | 13.76 | 13.45 | 13.45 | 5,149 | -0.00(-0.01%) |
Apr 16, 2018 | 13.26 | 13.56 | 13.26 | 13.45 | 2,844 | +0.05(+0.38%) |
Apr 12, 2018 | 13.40 | 13.40 | 13.40 | 0 | +0.00(+0.00%) | |
Apr 11, 2018 | 13.62 | 13.62 | 13.34 | 13.40 | 3,501 | -0.03(-0.22%) |
Apr 10, 2018 | 13.08 | 13.52 | 13.08 | 13.43 | 18,281 | +0.35(+2.68%) |
Apr 09, 2018 | 13.03 | 13.11 | 13.03 | 13.08 | 3,077 | +0.17(+1.32%) |
Apr 06, 2018 | 13.10 | 13.14 | 12.91 | 12.91 | 1,656 | -0.32(-2.42%) |
Apr 05, 2018 | 12.88 | 13.24 | 12.81 | 13.23 | 7,621 | +0.03(+0.23%) |
Apr 04, 2018 | 13.25 | 13.25 | 13.00 | 13.20 | 5,725 | -0.05(-0.35%) |
Apr 03, 2018 | 13.28 | 13.37 | 13.21 | 13.25 | 9,462 | -0.04(-0.33%) |
Apr 02, 2018 | 13.23 | 13.36 | 13.23 | 13.29 | 2,607 | +0.02(+0.15%) |
Mar 29, 2018 | 13.27 | 13.27 | 13.27 | 0 | -0.09(-0.67%) | |
Mar 28, 2018 | 13.49 | 13.55 | 13.36 | 13.36 | 6,142 | -0.23(-1.69%) |
Mar 27, 2018 | 13.58 | 13.60 | 13.20 | 13.59 | 23,944 | +0.24(+1.80%) |
Mar 26, 2018 | 13.43 | 13.51 | 13.35 | 13.35 | 7,997 | -0.10(-0.74%) |
Mar 23, 2018 | 13.42 | 13.45 | 13.42 | 13.45 | 2,298 | +0.06(+0.45%) |
Mar 22, 2018 | 13.36 | 13.40 | 13.34 | 13.39 | 2,942 | -0.02(-0.15%) |
Mar 21, 2018 | 13.54 | 13.65 | 13.41 | 13.41 | 8,078 | -0.13(-0.96%) |
Mar 20, 2018 | 14.02 | 14.02 | 13.50 | 13.54 | 11,163 | -0.55(-3.88%) |
Mar 19, 2018 | 13.55 | 14.09 | 13.52 | 14.09 | 2,831 | +0.03(+0.19%) |
Mar 16, 2018 | 14.01 | 14.06 | 13.72 | 14.06 | 12,852 | +0.07(+0.50%) |
Mar 15, 2018 | 14.20 | 14.20 | 13.99 | 13.99 | 3,544 | -0.20(-1.40%) |
Mar 14, 2018 | 14.23 | 14.23 | 14.02 | 14.19 | 3,200 | +0.01(+0.06%) |
Mar 13, 2018 | 14.36 | 14.36 | 14.18 | 14.18 | 1,190 | -0.29(-2.00%) |
Mar 12, 2018 | 14.10 | 14.47 | 14.10 | 14.47 | 6,983 | +0.27(+1.90%) |
Mar 09, 2018 | 14.45 | 14.45 | 14.20 | 14.20 | 4,485 | -0.21(-1.46%) |
Mar 08, 2018 | 14.41 | 14.46 | 14.41 | 14.41 | 3,661 | +0.12(+0.81%) |
Mar 07, 2018 | 14.36 | 14.45 | 14.28 | 14.29 | 1,198 | -0.12(-0.80%) |
Mar 06, 2018 | 14.45 | 14.45 | 14.31 | 14.41 | 2,332 | -0.03(-0.21%) |
Mar 05, 2018 | 14.33 | 14.47 | 14.33 | 14.44 | 2,550 | +0.11(+0.77%) |
Mar 02, 2018 | 14.79 | 15.17 | 14.23 | 14.33 | 17,881 | -0.44(-2.97%) |