Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.33 | 14.47 | 14.25 | 14.36 | 597,420 | +0.02(+0.13%) |
May 30, 2018 | 14.19 | 14.41 | 14.19 | 14.34 | 390,230 | +0.25(+1.77%) |
May 29, 2018 | 14.25 | 14.31 | 13.82 | 14.09 | 414,259 | -0.31(-2.12%) |
May 25, 2018 | 14.40 | 14.40 | 14.40 | 0 | +0.08(+0.58%) | |
May 24, 2018 | 14.26 | 14.38 | 14.16 | 14.31 | 348,849 | -0.03(-0.19%) |
May 23, 2018 | 14.50 | 14.50 | 14.23 | 14.34 | 293,533 | -0.19(-1.34%) |
May 22, 2018 | 14.45 | 14.60 | 14.41 | 14.54 | 207,297 | +0.11(+0.77%) |
May 21, 2018 | 14.44 | 14.59 | 14.31 | 14.43 | 262,769 | -0.01(-0.06%) |
May 18, 2018 | 14.57 | 14.57 | 14.39 | 14.44 | 486,903 | -0.06(-0.45%) |
May 17, 2018 | 14.34 | 14.52 | 14.29 | 14.50 | 386,366 | +0.13(+0.90%) |
May 16, 2018 | 14.38 | 14.46 | 14.25 | 14.37 | 259,698 | +0.04(+0.26%) |
May 15, 2018 | 14.24 | 14.39 | 14.21 | 14.33 | 351,745 | -0.02(-0.13%) |
May 14, 2018 | 14.46 | 14.60 | 14.34 | 14.35 | 506,625 | -0.15(-1.02%) |
May 11, 2018 | 14.43 | 14.53 | 14.40 | 14.50 | 352,384 | +0.06(+0.38%) |
May 10, 2018 | 14.34 | 14.61 | 14.34 | 14.44 | 265,077 | +0.10(+0.71%) |
May 09, 2018 | 14.31 | 14.44 | 14.19 | 14.34 | 418,946 | +0.11(+0.78%) |
May 08, 2018 | 14.27 | 14.42 | 14.17 | 14.23 | 259,295 | -0.06(-0.45%) |
May 07, 2018 | 14.32 | 14.35 | 14.06 | 14.30 | 544,881 | +0.06(+0.39%) |
May 04, 2018 | 13.91 | 14.31 | 13.76 | 14.24 | 693,183 | +0.31(+2.26%) |
May 03, 2018 | 13.69 | 14.25 | 13.69 | 13.93 | 842,124 | +0.28(+2.03%) |
May 02, 2018 | 13.92 | 13.93 | 13.64 | 13.65 | 534,954 | -0.30(-2.12%) |
May 01, 2018 | 14.07 | 14.07 | 13.84 | 13.94 | 315,309 | -0.10(-0.72%) |
Apr 30, 2018 | 14.24 | 14.35 | 14.04 | 14.05 | 602,643 | +0.15(+1.07%) |
Apr 27, 2018 | 14.03 | 14.06 | 13.82 | 13.90 | 377,931 | -0.19(-1.32%) |
Apr 26, 2018 | 13.81 | 14.15 | 13.63 | 14.08 | 420,245 | +0.28(+2.01%) |
Apr 25, 2018 | 13.75 | 13.94 | 13.63 | 13.81 | 302,278 | +0.03(+0.20%) |
Apr 24, 2018 | 13.89 | 14.02 | 13.72 | 13.78 | 481,682 | -0.04(-0.27%) |
Apr 23, 2018 | 13.92 | 13.92 | 13.75 | 13.81 | 462,875 | +0.01(+0.07%) |
Apr 20, 2018 | 13.91 | 13.94 | 13.73 | 13.81 | 330,126 | -0.12(-0.86%) |
Apr 19, 2018 | 13.93 | 14.06 | 13.87 | 13.93 | 235,362 | +0.02(+0.13%) |
Apr 18, 2018 | 13.92 | 14.06 | 13.86 | 13.91 | 557,720 | +0.06(+0.40%) |
Apr 17, 2018 | 13.74 | 13.92 | 13.65 | 13.85 | 635,194 | +0.26(+1.91%) |
Apr 16, 2018 | 13.56 | 13.69 | 13.50 | 13.59 | 1,159,041 | +0.07(+0.55%) |
Apr 13, 2018 | 13.79 | 13.87 | 13.48 | 13.52 | 850,894 | -0.27(-1.95%) |
Apr 12, 2018 | 13.68 | 13.93 | 13.67 | 13.79 | 883,545 | +0.07(+0.54%) |
Apr 11, 2018 | 13.69 | 13.83 | 13.63 | 13.71 | 781,233 | -0.13(-0.94%) |
Apr 10, 2018 | 13.94 | 13.96 | 13.82 | 13.84 | 525,946 | +0.10(+0.74%) |
Apr 09, 2018 | 13.81 | 14.00 | 13.61 | 13.74 | 777,711 | +0.00(+0.00%) |
Apr 06, 2018 | 14.06 | 14.18 | 13.64 | 13.74 | 593,401 | -0.47(-3.32%) |
Apr 05, 2018 | 14.38 | 14.50 | 14.16 | 14.21 | 423,782 | -0.17(-1.16%) |
Apr 04, 2018 | 13.97 | 14.42 | 13.96 | 14.38 | 386,549 | +0.24(+1.70%) |
Apr 03, 2018 | 13.99 | 14.22 | 13.97 | 14.14 | 344,650 | +0.19(+1.33%) |
Apr 02, 2018 | 14.57 | 14.73 | 13.87 | 13.95 | 692,796 | -0.64(-4.38%) |
Mar 29, 2018 | 14.59 | 14.59 | 14.59 | 0 | +0.22(+1.55%) | |
Mar 28, 2018 | 14.48 | 14.65 | 14.32 | 14.37 | 823,887 | -0.15(-1.02%) |
Mar 27, 2018 | 14.68 | 14.75 | 14.48 | 14.52 | 775,240 | -0.06(-0.38%) |
Mar 26, 2018 | 11.93 | 14.82 | 14.19 | 14.57 | 521,319 | +0.36(+2.54%) |
Mar 23, 2018 | 14.35 | 14.42 | 14.17 | 14.21 | 1,410,343 | -0.14(-0.97%) |
Mar 22, 2018 | 14.55 | 14.63 | 14.31 | 14.35 | 1,046,628 | -0.34(-2.33%) |
Mar 21, 2018 | 14.56 | 14.83 | 14.53 | 14.69 | 692,239 | +0.16(+1.08%) |
Mar 20, 2018 | 14.62 | 14.63 | 14.44 | 14.54 | 951,938 | +0.05(+0.32%) |
Mar 19, 2018 | 14.56 | 14.58 | 14.28 | 14.49 | 671,963 | -0.09(-0.63%) |
Mar 16, 2018 | 14.56 | 14.72 | 14.43 | 14.58 | 712,322 | +0.07(+0.51%) |
Mar 15, 2018 | 14.69 | 14.69 | 14.42 | 14.51 | 631,643 | -0.19(-1.26%) |
Mar 14, 2018 | 14.75 | 14.80 | 14.69 | 14.69 | 1,343,366 | +0.04(+0.25%) |
Mar 13, 2018 | 14.80 | 14.91 | 14.59 | 14.66 | 1,355,121 | -0.09(-0.62%) |
Mar 12, 2018 | 14.77 | 14.81 | 14.60 | 14.75 | 591,103 | +0.06(+0.44%) |
Mar 09, 2018 | 14.27 | 14.72 | 14.25 | 14.69 | 740,674 | +0.47(+3.30%) |
Mar 08, 2018 | 14.21 | 14.23 | 13.99 | 14.22 | 490,718 | +0.07(+0.52%) |
Mar 07, 2018 | 14.17 | 13.81 | 14.14 | 971,299 | +0.14(+0.99%) | |
Mar 06, 2018 | 13.87 | 14.07 | 13.77 | 14.00 | 477,575 | +0.23(+1.67%) |
Mar 05, 2018 | 13.71 | 13.85 | 13.59 | 13.77 | 486,332 | -0.06(-0.40%) |
Mar 02, 2018 | 13.66 | 13.86 | 13.37 | 13.83 | 579,104 | +0.07(+0.54%) |