Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.35 | 14.76 | 14.19 | 14.56 | 33,009 | +0.21(+1.45%) |
May 30, 2018 | 14.32 | 14.78 | 14.18 | 14.35 | 157,385 | +0.05(+0.34%) |
May 29, 2018 | 14.20 | 14.39 | 14.12 | 14.30 | 91,401 | +0.03(+0.19%) |
May 25, 2018 | 14.28 | 14.28 | 14.28 | 0 | -0.11(-0.77%) | |
May 24, 2018 | 14.43 | 14.65 | 14.07 | 14.39 | 98,129 | -0.04(-0.29%) |
May 23, 2018 | 14.09 | 14.62 | 14.03 | 14.43 | 222,593 | +0.29(+2.06%) |
May 22, 2018 | 13.97 | 14.37 | 13.97 | 14.14 | 133,356 | +0.03(+0.25%) |
May 21, 2018 | 14.09 | 14.27 | 14.07 | 14.10 | 107,287 | +0.10(+0.74%) |
May 18, 2018 | 14.28 | 14.29 | 13.86 | 14.00 | 119,239 | -0.26(-1.85%) |
May 17, 2018 | 13.96 | 14.34 | 13.95 | 14.26 | 154,957 | +0.37(+2.65%) |
May 16, 2018 | 13.89 | 14.10 | 13.87 | 13.89 | 156,742 | -0.01(-0.05%) |
May 15, 2018 | 13.98 | 14.06 | 13.80 | 13.90 | 31,001 | -0.11(-0.79%) |
May 14, 2018 | 13.91 | 14.01 | 13.70 | 14.01 | 65,828 | +0.18(+1.31%) |
May 11, 2018 | 13.93 | 14.34 | 13.66 | 13.83 | 100,221 | -0.06(-0.45%) |
May 10, 2018 | 13.91 | 14.17 | 13.70 | 13.89 | 188,650 | +0.00(+0.00%) |
May 09, 2018 | 13.96 | 14.55 | 13.79 | 13.89 | 34,961 | +0.00(+0.00%) |
May 08, 2018 | 14.07 | 14.07 | 13.57 | 13.89 | 72,412 | -0.15(-1.09%) |
May 07, 2018 | 13.81 | 14.20 | 13.79 | 14.05 | 172,331 | +0.26(+1.86%) |
May 04, 2018 | 13.27 | 13.86 | 13.27 | 13.79 | 64,731 | +0.44(+3.33%) |
May 03, 2018 | 13.71 | 13.84 | 13.14 | 13.35 | 134,909 | -0.65(-4.62%) |
May 02, 2018 | 14.15 | 14.30 | 13.94 | 13.99 | 88,230 | -0.18(-1.27%) |
May 01, 2018 | 14.14 | 14.36 | 13.89 | 14.17 | 55,475 | +0.04(+0.30%) |
Apr 30, 2018 | 14.35 | 14.50 | 14.07 | 14.13 | 49,111 | -0.17(-1.17%) |
Apr 27, 2018 | 14.31 | 14.73 | 14.22 | 14.30 | 94,977 | -0.16(-1.10%) |
Apr 26, 2018 | 13.79 | 14.57 | 13.62 | 14.46 | 265,017 | +0.83(+6.12%) |
Apr 25, 2018 | 13.96 | 14.36 | 13.32 | 13.62 | 101,387 | +0.06(+0.41%) |
Apr 24, 2018 | 14.17 | 14.17 | 13.41 | 13.57 | 122,762 | -0.50(-3.56%) |
Apr 23, 2018 | 14.21 | 14.27 | 13.72 | 14.07 | 65,703 | -0.14(-0.98%) |
Apr 20, 2018 | 14.19 | 14.52 | 13.90 | 14.21 | 84,521 | +0.05(+0.34%) |
Apr 19, 2018 | 13.76 | 14.48 | 13.70 | 14.16 | 222,653 | +0.41(+2.98%) |
Apr 18, 2018 | 13.95 | 14.00 | 13.69 | 13.75 | 188,420 | -0.10(-0.70%) |
Apr 17, 2018 | 14.21 | 14.35 | 13.64 | 13.85 | 299,268 | -0.38(-2.64%) |
Apr 16, 2018 | 13.86 | 14.43 | 13.59 | 14.22 | 180,280 | +0.45(+3.28%) |
Apr 13, 2018 | 13.80 | 13.87 | 13.25 | 13.77 | 324,525 | -0.03(-0.20%) |
Apr 12, 2018 | 13.52 | 13.99 | 13.32 | 13.80 | 225,989 | +0.29(+2.16%) |
Apr 11, 2018 | 13.26 | 13.63 | 13.26 | 13.51 | 99,575 | +0.20(+1.51%) |
Apr 10, 2018 | 13.42 | 13.57 | 13.23 | 13.30 | 131,932 | +0.01(+0.10%) |
Apr 09, 2018 | 13.30 | 13.33 | 13.14 | 13.29 | 145,318 | +0.10(+0.79%) |
Apr 06, 2018 | 13.43 | 13.67 | 13.06 | 13.19 | 111,662 | -0.31(-2.27%) |
Apr 05, 2018 | 13.48 | 13.72 | 13.30 | 13.49 | 143,268 | +0.06(+0.47%) |
Apr 04, 2018 | 13.39 | 13.55 | 13.27 | 13.43 | 79,773 | -0.13(-0.97%) |
Apr 03, 2018 | 13.02 | 13.73 | 13.02 | 13.56 | 23,294 | +0.24(+1.77%) |
Apr 02, 2018 | 13.22 | 13.44 | 13.00 | 13.32 | 79,139 | +0.10(+0.74%) |
Mar 29, 2018 | 13.23 | 13.23 | 13.23 | 0 | +0.33(+2.53%) | |
Mar 28, 2018 | 12.90 | 13.15 | 12.87 | 12.90 | 36,355 | -0.26(-1.95%) |
Mar 27, 2018 | 13.10 | 13.37 | 12.97 | 13.16 | 161,764 | +0.14(+1.07%) |
Mar 26, 2018 | 13.22 | 13.53 | 12.86 | 13.02 | 162,084 | -0.07(-0.53%) |
Mar 23, 2018 | 13.57 | 13.82 | 13.03 | 13.09 | 115,281 | -0.32(-2.38%) |
Mar 22, 2018 | 13.42 | 13.82 | 13.24 | 13.41 | 116,710 | -0.10(-0.72%) |
Mar 21, 2018 | 13.35 | 13.76 | 13.32 | 13.51 | 158,113 | +0.23(+1.73%) |
Mar 20, 2018 | 13.44 | 13.51 | 13.06 | 13.28 | 153,833 | +0.03(+0.21%) |
Mar 19, 2018 | 13.73 | 14.03 | 13.14 | 13.25 | 237,846 | -0.52(-3.78%) |
Mar 16, 2018 | 13.53 | 14.03 | 13.41 | 13.77 | 145,764 | +0.26(+1.95%) |
Mar 15, 2018 | 13.66 | 14.15 | 12.89 | 13.51 | 285,799 | -0.04(-0.31%) |
Mar 14, 2018 | 14.32 | 14.58 | 13.32 | 13.55 | 401,512 | -0.69(-4.83%) |
Mar 13, 2018 | 14.39 | 14.73 | 13.84 | 14.23 | 177,972 | -0.06(-0.39%) |
Mar 12, 2018 | 14.29 | 14.59 | 14.05 | 14.29 | 57,149 | +0.01(+0.05%) |
Mar 09, 2018 | 14.35 | 14.67 | 14.00 | 14.28 | 137,994 | +0.03(+0.24%) |
Mar 08, 2018 | 14.26 | 14.49 | 14.07 | 14.25 | 47,758 | +0.01(+0.10%) |
Mar 07, 2018 | 14.37 | 14.03 | 14.23 | 56,582 | -0.06(-0.39%) | |
Mar 06, 2018 | 14.42 | 14.55 | 14.14 | 14.29 | 144,490 | -0.08(-0.58%) |
Mar 05, 2018 | 14.24 | 14.58 | 14.23 | 14.37 | 74,465 | +0.13(+0.93%) |
Mar 02, 2018 | 13.92 | 14.35 | 13.65 | 14.24 | 91,384 | +0.17(+1.23%) |