Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.54 | 13.54 | 13.00 | 13.10 | 114,532 | -0.45(-3.32%) |
May 30, 2018 | 13.48 | 13.63 | 13.43 | 13.55 | 90,617 | +0.17(+1.27%) |
May 29, 2018 | 13.30 | 13.74 | 13.30 | 13.38 | 91,007 | -0.02(-0.15%) |
May 25, 2018 | 13.40 | 13.40 | 13.40 | 0 | +0.23(+1.75%) | |
May 24, 2018 | 13.29 | 13.34 | 13.10 | 13.17 | 78,384 | -0.16(-1.20%) |
May 23, 2018 | 13.43 | 13.59 | 13.31 | 13.33 | 113,341 | -0.14(-1.04%) |
May 22, 2018 | 13.77 | 13.79 | 13.41 | 13.47 | 81,345 | -0.26(-1.89%) |
May 21, 2018 | 13.65 | 13.76 | 13.53 | 13.73 | 61,426 | +0.16(+1.18%) |
May 18, 2018 | 13.31 | 13.70 | 13.26 | 13.57 | 73,514 | +0.34(+2.57%) |
May 17, 2018 | 13.22 | 13.35 | 13.08 | 13.23 | 82,647 | -0.05(-0.38%) |
May 16, 2018 | 13.10 | 13.37 | 13.01 | 13.28 | 104,054 | +0.25(+1.92%) |
May 15, 2018 | 13.06 | 13.25 | 12.98 | 13.03 | 111,009 | -0.10(-0.76%) |
May 14, 2018 | 13.34 | 13.42 | 13.07 | 13.13 | 85,843 | -0.20(-1.50%) |
May 11, 2018 | 12.97 | 13.37 | 12.90 | 13.33 | 107,863 | +0.33(+2.54%) |
May 10, 2018 | 12.78 | 13.20 | 12.78 | 13.00 | 198,964 | +0.22(+1.72%) |
May 09, 2018 | 12.85 | 12.99 | 12.53 | 12.78 | 180,730 | -0.07(-0.54%) |
May 08, 2018 | 12.28 | 12.96 | 12.28 | 12.85 | 337,331 | +0.26(+2.07%) |
May 07, 2018 | 12.82 | 12.82 | 12.47 | 12.59 | 178,661 | -0.18(-1.41%) |
May 04, 2018 | 12.74 | 12.91 | 12.63 | 12.77 | 70,643 | -0.08(-0.62%) |
May 03, 2018 | 12.92 | 13.03 | 12.70 | 12.85 | 169,567 | -0.17(-1.31%) |
May 02, 2018 | 12.23 | 13.29 | 12.23 | 13.02 | 281,778 | +0.73(+5.94%) |
May 01, 2018 | 12.21 | 12.46 | 12.03 | 12.29 | 422,461 | -0.06(-0.49%) |
Apr 30, 2018 | 12.43 | 12.61 | 12.23 | 12.35 | 94,874 | -0.14(-1.12%) |
Apr 27, 2018 | 12.86 | 12.91 | 12.42 | 12.49 | 120,418 | -0.40(-3.10%) |
Apr 26, 2018 | 12.87 | 12.99 | 12.70 | 12.89 | 48,658 | +0.05(+0.39%) |
Apr 25, 2018 | 12.91 | 13.01 | 12.74 | 12.84 | 91,574 | -0.10(-0.77%) |
Apr 24, 2018 | 13.41 | 13.41 | 12.87 | 12.94 | 64,560 | -0.39(-2.93%) |
Apr 23, 2018 | 13.38 | 13.56 | 13.27 | 13.33 | 59,406 | +0.00(+0.00%) |
Apr 20, 2018 | 13.53 | 13.65 | 13.25 | 13.33 | 73,636 | -0.22(-1.62%) |
Apr 19, 2018 | 13.85 | 13.85 | 13.53 | 13.55 | 63,642 | -0.35(-2.52%) |
Apr 18, 2018 | 14.15 | 14.23 | 13.88 | 13.90 | 82,319 | -0.13(-0.93%) |
Apr 17, 2018 | 14.01 | 14.13 | 13.87 | 14.03 | 59,894 | +0.19(+1.37%) |
Apr 16, 2018 | 13.43 | 13.90 | 13.25 | 13.84 | 233,138 | +0.57(+4.30%) |
Apr 13, 2018 | 13.49 | 13.49 | 13.25 | 13.27 | 116,690 | -0.12(-0.90%) |
Apr 12, 2018 | 13.57 | 13.60 | 13.35 | 13.39 | 114,377 | -0.15(-1.11%) |
Apr 11, 2018 | 13.67 | 13.86 | 13.43 | 13.54 | 76,170 | -0.25(-1.81%) |
Apr 10, 2018 | 13.92 | 13.92 | 13.65 | 13.79 | 50,159 | +0.05(+0.36%) |
Apr 09, 2018 | 13.75 | 13.97 | 13.58 | 13.74 | 66,999 | +0.11(+0.81%) |
Apr 06, 2018 | 13.87 | 14.04 | 13.52 | 13.63 | 51,620 | -0.32(-2.29%) |
Apr 05, 2018 | 13.94 | 14.09 | 13.72 | 13.95 | 43,045 | +0.13(+0.94%) |
Apr 04, 2018 | 13.15 | 13.87 | 13.15 | 13.82 | 74,307 | +0.49(+3.68%) |
Apr 03, 2018 | 13.09 | 13.35 | 12.94 | 13.33 | 80,457 | +0.30(+2.30%) |
Apr 02, 2018 | 13.54 | 13.75 | 12.91 | 13.03 | 118,169 | -0.54(-3.98%) |
Mar 29, 2018 | 13.57 | 13.57 | 13.57 | 0 | +0.23(+1.72%) | |
Mar 28, 2018 | 13.67 | 13.88 | 13.23 | 13.34 | 89,227 | -0.35(-2.56%) |
Mar 27, 2018 | 13.65 | 13.87 | 13.56 | 13.69 | 73,278 | +0.05(+0.37%) |
Mar 26, 2018 | 13.75 | 13.75 | 13.38 | 13.64 | 97,232 | +0.21(+1.56%) |
Mar 23, 2018 | 14.00 | 14.12 | 13.40 | 13.43 | 126,425 | -0.56(-4.00%) |
Mar 22, 2018 | 14.18 | 14.40 | 13.95 | 13.99 | 73,316 | -0.30(-2.10%) |
Mar 21, 2018 | 14.07 | 14.41 | 14.02 | 14.29 | 71,317 | +0.26(+1.85%) |
Mar 20, 2018 | 14.23 | 14.28 | 14.00 | 14.03 | 65,651 | -0.25(-1.75%) |
Mar 19, 2018 | 14.10 | 14.32 | 13.99 | 14.28 | 98,413 | +0.10(+0.71%) |
Mar 16, 2018 | 13.94 | 14.25 | 13.94 | 14.18 | 270,000 | +0.23(+1.65%) |
Mar 15, 2018 | 14.56 | 14.60 | 13.94 | 13.95 | 174,702 | -0.55(-3.79%) |
Mar 14, 2018 | 14.69 | 14.79 | 14.39 | 14.50 | 92,060 | -0.15(-1.02%) |
Mar 13, 2018 | 14.69 | 14.97 | 14.55 | 14.65 | 107,273 | +0.00(+0.00%) |
Mar 12, 2018 | 14.37 | 14.75 | 14.37 | 14.65 | 113,284 | +0.32(+2.23%) |
Mar 09, 2018 | 14.08 | 14.34 | 13.78 | 14.33 | 93,315 | +0.32(+2.28%) |
Mar 08, 2018 | 14.00 | 14.29 | 13.97 | 14.01 | 146,783 | +0.04(+0.29%) |
Mar 07, 2018 | 13.88 | 13.97 | 203,587 | -0.16(-1.13%) | ||
Mar 06, 2018 | 14.47 | 14.58 | 13.10 | 14.13 | 310,963 | -0.34(-2.35%) |
Mar 05, 2018 | 14.17 | 14.58 | 13.97 | 14.47 | 141,901 | +0.20(+1.40%) |
Mar 02, 2018 | 13.95 | 14.40 | 13.84 | 14.27 | 105,139 | +0.17(+1.21%) |