Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.35 | 13.50 | 13.30 | 13.35 | 644,143 | -0.05(-0.37%) |
May 30, 2018 | 13.05 | 13.50 | 13.00 | 13.40 | 827,252 | +0.40(+3.08%) |
May 29, 2018 | 13.25 | 13.30 | 13.00 | 13.00 | 582,547 | -0.25(-1.89%) |
May 25, 2018 | 13.25 | 13.25 | 13.25 | 0 | +0.10(+0.76%) | |
May 24, 2018 | 13.15 | 13.30 | 13.05 | 13.15 | 318,421 | +0.00(+0.00%) |
May 23, 2018 | 13.55 | 13.55 | 13.10 | 13.15 | 656,327 | -0.40(-2.95%) |
May 22, 2018 | 13.60 | 13.75 | 13.55 | 13.55 | 466,124 | +0.05(+0.37%) |
May 21, 2018 | 13.40 | 13.60 | 13.40 | 13.50 | 430,667 | +0.10(+0.75%) |
May 18, 2018 | 13.25 | 13.50 | 13.20 | 13.40 | 650,957 | +0.20(+1.52%) |
May 17, 2018 | 13.20 | 13.30 | 13.15 | 13.20 | 615,294 | +0.05(+0.38%) |
May 16, 2018 | 13.20 | 13.35 | 13.05 | 13.15 | 636,729 | -0.10(-0.75%) |
May 15, 2018 | 12.85 | 13.40 | 12.85 | 13.25 | 599,968 | +0.40(+3.11%) |
May 14, 2018 | 12.80 | 12.90 | 12.78 | 12.85 | 447,256 | +0.00(+0.00%) |
May 11, 2018 | 13.20 | 13.30 | 12.85 | 12.85 | 319,961 | +0.05(+0.39%) |
May 10, 2018 | 13.15 | 13.25 | 12.75 | 12.80 | 665,091 | -0.55(-4.12%) |
May 09, 2018 | 13.35 | 13.50 | 13.01 | 13.35 | 346,454 | -0.05(-0.37%) |
May 08, 2018 | 13.35 | 13.45 | 13.30 | 13.40 | 287,532 | +0.05(+0.37%) |
May 07, 2018 | 13.25 | 13.50 | 13.25 | 13.35 | 177,416 | +0.10(+0.75%) |
May 04, 2018 | 12.90 | 13.45 | 12.88 | 13.25 | 346,455 | +0.35(+2.71%) |
May 03, 2018 | 13.10 | 13.10 | 12.80 | 12.90 | 334,000 | -0.20(-1.53%) |
May 02, 2018 | 13.25 | 13.30 | 13.00 | 13.10 | 246,189 | -0.20(-1.50%) |
May 01, 2018 | 13.20 | 13.30 | 13.00 | 13.30 | 349,725 | +0.00(+0.00%) |
Apr 30, 2018 | 13.60 | 13.70 | 13.30 | 13.30 | 296,816 | -0.25(-1.85%) |
Apr 27, 2018 | 13.60 | 13.65 | 13.50 | 13.55 | 167,219 | -0.05(-0.37%) |
Apr 26, 2018 | 13.60 | 13.70 | 13.50 | 13.60 | 309,447 | -0.05(-0.37%) |
Apr 25, 2018 | 13.75 | 13.85 | 13.65 | 13.65 | 286,954 | -0.15(-1.09%) |
Apr 24, 2018 | 13.65 | 13.88 | 13.60 | 13.80 | 321,839 | +0.20(+1.47%) |
Apr 23, 2018 | 13.65 | 13.70 | 13.55 | 13.60 | 229,424 | +0.00(+0.00%) |
Apr 20, 2018 | 13.45 | 13.60 | 13.40 | 13.60 | 340,335 | +0.15(+1.12%) |
Apr 19, 2018 | 13.45 | 13.60 | 13.40 | 13.45 | 326,897 | -0.05(-0.37%) |
Apr 18, 2018 | 13.45 | 13.60 | 13.35 | 13.50 | 461,376 | +0.15(+1.12%) |
Apr 17, 2018 | 13.35 | 13.50 | 13.35 | 13.35 | 474,222 | +0.05(+0.38%) |
Apr 16, 2018 | 13.10 | 13.45 | 13.07 | 13.30 | 398,457 | +0.20(+1.53%) |
Apr 13, 2018 | 13.05 | 13.15 | 12.95 | 13.10 | 494,663 | +0.10(+0.77%) |
Apr 12, 2018 | 13.15 | 13.30 | 12.95 | 13.00 | 594,443 | -0.15(-1.14%) |
Apr 11, 2018 | 13.20 | 13.30 | 13.05 | 13.15 | 490,486 | -0.10(-0.75%) |
Apr 10, 2018 | 13.20 | 13.30 | 13.05 | 13.25 | 553,507 | +0.25(+1.92%) |
Apr 09, 2018 | 13.10 | 13.25 | 12.95 | 13.00 | 601,395 | +0.00(+0.00%) |
Apr 06, 2018 | 13.20 | 13.30 | 12.93 | 13.00 | 516,907 | -0.30(-2.26%) |
Apr 05, 2018 | 13.45 | 13.50 | 13.25 | 13.30 | 491,503 | -0.05(-0.37%) |
Apr 04, 2018 | 13.20 | 13.50 | 13.20 | 13.35 | 540,630 | +0.00(+0.00%) |
Apr 03, 2018 | 13.45 | 13.50 | 13.30 | 13.35 | 582,179 | -0.15(-1.11%) |
Apr 02, 2018 | 13.80 | 13.95 | 13.30 | 13.50 | 726,706 | -0.45(-3.23%) |
Mar 29, 2018 | 13.95 | 13.95 | 13.95 | 0 | -0.05(-0.36%) | |
Mar 28, 2018 | 14.00 | 14.20 | 13.88 | 14.00 | 479,833 | +0.00(+0.00%) |
Mar 27, 2018 | 14.30 | 14.32 | 13.90 | 14.00 | 386,846 | -0.20(-1.41%) |
Mar 26, 2018 | 14.15 | 14.28 | 13.97 | 14.20 | 320,423 | +0.20(+1.43%) |
Mar 23, 2018 | 14.50 | 14.55 | 14.00 | 14.00 | 468,826 | -0.50(-3.45%) |
Mar 22, 2018 | 14.65 | 14.75 | 14.45 | 14.50 | 910,366 | -0.20(-1.36%) |
Mar 21, 2018 | 14.70 | 14.78 | 14.55 | 14.70 | 679,487 | +0.00(+0.00%) |
Mar 20, 2018 | 14.85 | 14.90 | 14.70 | 14.70 | 639,754 | -0.15(-1.01%) |
Mar 19, 2018 | 14.80 | 14.90 | 14.70 | 14.85 | 821,758 | +0.00(+0.00%) |
Mar 16, 2018 | 14.60 | 14.85 | 14.55 | 14.85 | 1,160,554 | +0.20(+1.37%) |
Mar 15, 2018 | 14.70 | 14.85 | 14.60 | 14.65 | 697,325 | +0.05(+0.34%) |
Mar 14, 2018 | 14.65 | 14.90 | 14.45 | 14.60 | 1,131,052 | +0.05(+0.34%) |
Mar 13, 2018 | 14.75 | 14.80 | 14.47 | 14.55 | 380,954 | -0.15(-1.02%) |
Mar 12, 2018 | 14.70 | 14.85 | 14.55 | 14.70 | 686,961 | +0.00(+0.00%) |
Mar 09, 2018 | 14.50 | 14.85 | 14.45 | 14.70 | 475,721 | +0.30(+2.08%) |
Mar 08, 2018 | 14.40 | 14.55 | 14.25 | 14.40 | 520,068 | +0.00(+0.00%) |
Mar 07, 2018 | 14.50 | 14.40 | 990,387 | +0.10(+0.70%) | ||
Mar 06, 2018 | 14.05 | 14.35 | 13.88 | 14.30 | 1,135,915 | +0.25(+1.78%) |
Mar 05, 2018 | 13.75 | 14.28 | 13.65 | 14.05 | 934,617 | +0.30(+2.18%) |
Mar 02, 2018 | 14.15 | 14.18 | 13.68 | 13.75 | 810,676 | -0.55(-3.85%) |