Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.70 | 13.84 | 13.06 | 13.21 | 607,374 | -0.55(-3.96%) |
May 30, 2018 | 13.70 | 13.84 | 13.55 | 13.76 | 578,500 | +0.17(+1.26%) |
May 29, 2018 | 13.62 | 13.66 | 13.27 | 13.59 | 496,970 | -0.11(-0.80%) |
May 25, 2018 | 13.70 | 13.70 | 13.70 | 0 | +0.04(+0.28%) | |
May 24, 2018 | 13.68 | 13.73 | 13.55 | 13.66 | 379,917 | -0.02(-0.17%) |
May 23, 2018 | 13.94 | 13.94 | 13.52 | 13.68 | 512,472 | -0.33(-2.34%) |
May 22, 2018 | 14.31 | 14.37 | 13.99 | 14.01 | 258,922 | -0.29(-2.02%) |
May 21, 2018 | 14.32 | 14.51 | 14.19 | 14.29 | 315,328 | +0.05(+0.38%) |
May 18, 2018 | 14.16 | 14.37 | 14.14 | 14.24 | 457,711 | +0.13(+0.94%) |
May 17, 2018 | 13.90 | 14.33 | 13.90 | 14.11 | 591,877 | +0.20(+1.46%) |
May 16, 2018 | 13.74 | 13.93 | 13.62 | 13.91 | 485,811 | +0.15(+1.08%) |
May 15, 2018 | 13.69 | 13.93 | 13.64 | 13.76 | 571,640 | +0.06(+0.46%) |
May 14, 2018 | 13.59 | 13.84 | 13.45 | 13.70 | 634,099 | +0.13(+0.98%) |
May 11, 2018 | 13.77 | 13.97 | 13.37 | 13.56 | 387,249 | -0.23(-1.64%) |
May 10, 2018 | 13.89 | 13.98 | 13.69 | 13.79 | 495,469 | -0.12(-0.84%) |
May 09, 2018 | 14.04 | 14.26 | 13.87 | 13.91 | 449,507 | -0.12(-0.83%) |
May 08, 2018 | 14.31 | 14.36 | 13.91 | 14.02 | 377,682 | -0.34(-2.33%) |
May 07, 2018 | 13.82 | 14.54 | 13.65 | 14.36 | 541,299 | +0.58(+4.18%) |
May 04, 2018 | 13.54 | 13.87 | 13.44 | 13.78 | 350,219 | +0.24(+1.78%) |
May 03, 2018 | 13.73 | 13.74 | 13.08 | 13.54 | 611,293 | -0.23(-1.70%) |
May 02, 2018 | 14.09 | 14.22 | 13.75 | 13.77 | 445,663 | -0.37(-2.59%) |
May 01, 2018 | 14.01 | 14.15 | 13.72 | 14.14 | 643,583 | +0.08(+0.55%) |
Apr 30, 2018 | 14.18 | 14.29 | 14.02 | 14.06 | 490,771 | -0.14(-0.99%) |
Apr 27, 2018 | 14.12 | 14.22 | 13.99 | 14.20 | 456,630 | +0.06(+0.44%) |
Apr 26, 2018 | 13.94 | 14.19 | 13.84 | 14.14 | 792,612 | +0.18(+1.28%) |
Apr 25, 2018 | 13.94 | 14.03 | 13.65 | 13.96 | 692,895 | -0.02(-0.17%) |
Apr 24, 2018 | 14.20 | 14.31 | 13.67 | 13.98 | 876,741 | -0.15(-1.04%) |
Apr 23, 2018 | 14.41 | 14.47 | 14.02 | 14.13 | 538,281 | -0.27(-1.89%) |
Apr 20, 2018 | 14.47 | 14.57 | 14.32 | 14.40 | 806,628 | -0.09(-0.59%) |
Apr 19, 2018 | 14.68 | 14.68 | 14.40 | 14.49 | 884,414 | -0.12(-0.80%) |
Apr 18, 2018 | 14.31 | 14.73 | 14.21 | 14.61 | 1,246,567 | +0.30(+2.06%) |
Apr 17, 2018 | 15.65 | 15.73 | 14.29 | 14.31 | 1,805,914 | -1.38(-8.81%) |
Apr 16, 2018 | 15.50 | 15.89 | 15.34 | 15.69 | 447,148 | +0.31(+2.02%) |
Apr 13, 2018 | 15.60 | 15.70 | 15.31 | 15.38 | 394,790 | -0.16(-1.00%) |
Apr 12, 2018 | 15.44 | 15.70 | 15.42 | 15.54 | 451,745 | +0.12(+0.76%) |
Apr 11, 2018 | 15.41 | 15.56 | 15.27 | 15.42 | 672,001 | -0.04(-0.25%) |
Apr 10, 2018 | 15.42 | 15.81 | 15.23 | 15.46 | 1,076,213 | +0.23(+1.53%) |
Apr 09, 2018 | 15.76 | 15.77 | 15.17 | 15.23 | 805,167 | -0.44(-2.78%) |
Apr 06, 2018 | 16.00 | 16.25 | 15.56 | 15.66 | 837,923 | -0.37(-2.28%) |
Apr 05, 2018 | 15.89 | 16.04 | 15.72 | 16.03 | 662,748 | +0.16(+0.98%) |
Apr 04, 2018 | 15.44 | 15.90 | 15.27 | 15.87 | 575,937 | +0.24(+1.54%) |
Apr 03, 2018 | 15.70 | 15.80 | 15.40 | 15.63 | 750,929 | -0.02(-0.15%) |
Apr 02, 2018 | 16.04 | 16.06 | 15.53 | 15.65 | 768,519 | -0.47(-2.94%) |
Mar 29, 2018 | 16.13 | 16.13 | 16.13 | 0 | +0.14(+0.88%) | |
Mar 28, 2018 | 16.55 | 16.55 | 15.93 | 15.99 | 890,874 | -0.40(-2.46%) |
Mar 27, 2018 | 16.63 | 16.68 | 16.29 | 16.39 | 939,745 | +0.08(+0.48%) |
Mar 26, 2018 | 16.23 | 16.37 | 15.91 | 16.31 | 1,433,994 | +0.29(+1.79%) |
Mar 23, 2018 | 16.30 | 16.42 | 15.90 | 16.03 | 1,577,769 | -0.30(-1.81%) |
Mar 22, 2018 | 16.70 | 16.73 | 16.28 | 16.32 | 908,998 | -0.50(-3.00%) |
Mar 21, 2018 | 16.31 | 16.87 | 16.17 | 16.83 | 1,336,614 | +0.72(+4.49%) |
Mar 20, 2018 | 16.66 | 16.71 | 16.03 | 16.10 | 1,112,505 | -0.55(-3.31%) |
Mar 19, 2018 | 16.32 | 16.81 | 16.31 | 16.66 | 1,293,434 | +0.30(+1.85%) |
Mar 16, 2018 | 16.87 | 16.91 | 16.28 | 16.35 | 2,480,369 | -0.51(-3.04%) |
Mar 15, 2018 | 17.25 | 17.30 | 16.78 | 16.87 | 932,465 | -0.43(-2.47%) |
Mar 14, 2018 | 17.53 | 17.96 | 17.18 | 17.29 | 2,133,565 | +0.20(+1.18%) |
Mar 13, 2018 | 17.39 | 17.69 | 17.00 | 17.09 | 1,944,276 | -0.28(-1.61%) |
Mar 12, 2018 | 18.13 | 18.23 | 17.36 | 17.37 | 1,468,369 | -0.70(-3.87%) |
Mar 09, 2018 | 18.69 | 18.97 | 17.79 | 18.07 | 2,602,215 | -0.46(-2.47%) |
Mar 08, 2018 | 22.14 | 22.14 | 18.22 | 18.53 | 3,174,438 | -2.56(-12.15%) |
Mar 07, 2018 | 21.16 | 20.52 | 21.09 | 440,577 | +0.12(+0.59%) | |
Mar 06, 2018 | 20.90 | 21.12 | 20.75 | 20.97 | 394,640 | +0.16(+0.75%) |
Mar 05, 2018 | 20.76 | 20.93 | 20.66 | 20.81 | 473,850 | -0.06(-0.30%) |
Mar 02, 2018 | 20.59 | 21.11 | 20.48 | 20.87 | 747,154 | +0.16(+0.75%) |