Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.26 | 14.30 | 13.88 | 13.92 | 69,683 | -0.34(-2.41%) |
May 30, 2018 | 14.19 | 14.45 | 14.15 | 14.26 | 94,709 | +0.15(+1.08%) |
May 29, 2018 | 13.92 | 14.11 | 13.90 | 14.11 | 112,992 | +0.19(+1.37%) |
May 25, 2018 | 13.92 | 13.92 | 13.92 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 13.92 | 14.11 | 13.88 | 13.92 | 68,319 | -0.04(-0.27%) |
May 23, 2018 | 13.92 | 14.07 | 13.84 | 13.96 | 105,072 | +0.00(+0.00%) |
May 22, 2018 | 14.34 | 14.34 | 13.92 | 13.96 | 69,654 | -0.34(-2.40%) |
May 21, 2018 | 14.30 | 14.39 | 14.19 | 14.30 | 82,558 | +0.00(+0.00%) |
May 18, 2018 | 14.41 | 14.41 | 14.15 | 14.30 | 79,782 | -0.04(-0.27%) |
May 17, 2018 | 14.26 | 14.53 | 14.26 | 14.34 | 100,084 | +0.15(+1.08%) |
May 16, 2018 | 13.99 | 14.22 | 13.94 | 14.19 | 76,871 | +0.23(+1.64%) |
May 15, 2018 | 13.73 | 14.03 | 13.73 | 13.96 | 68,376 | +0.15(+1.10%) |
May 14, 2018 | 13.88 | 13.96 | 13.78 | 13.80 | 73,379 | -0.08(-0.55%) |
May 11, 2018 | 13.96 | 13.99 | 13.77 | 13.88 | 66,311 | -0.11(-0.82%) |
May 10, 2018 | 13.73 | 14.05 | 13.65 | 13.99 | 86,636 | +0.23(+1.66%) |
May 09, 2018 | 13.65 | 13.84 | 13.65 | 13.77 | 96,760 | +0.19(+1.40%) |
May 08, 2018 | 13.69 | 13.77 | 13.46 | 13.58 | 147,544 | -0.08(-0.56%) |
May 07, 2018 | 13.73 | 13.75 | 13.58 | 13.65 | 91,384 | +0.00(+0.00%) |
May 04, 2018 | 13.58 | 13.77 | 13.58 | 13.65 | 159,522 | +0.00(+0.00%) |
May 03, 2018 | 13.80 | 13.84 | 13.57 | 13.65 | 80,444 | -0.15(-1.10%) |
May 02, 2018 | 13.84 | 13.92 | 13.69 | 13.80 | 121,116 | +0.00(+0.00%) |
May 01, 2018 | 13.65 | 13.88 | 13.46 | 13.80 | 137,282 | +0.15(+1.12%) |
Apr 30, 2018 | 13.92 | 13.99 | 13.65 | 13.65 | 150,921 | -0.23(-1.65%) |
Apr 27, 2018 | 14.03 | 14.11 | 13.71 | 13.88 | 101,492 | -0.23(-1.62%) |
Apr 26, 2018 | 13.73 | 14.18 | 13.73 | 14.11 | 144,272 | +0.34(+2.49%) |
Apr 25, 2018 | 15.56 | 15.56 | 13.73 | 13.77 | 237,631 | -1.83(-11.74%) |
Apr 24, 2018 | 15.67 | 15.79 | 15.52 | 15.60 | 54,112 | -0.04(-0.24%) |
Apr 23, 2018 | 15.52 | 15.71 | 15.44 | 15.63 | 45,707 | +0.11(+0.74%) |
Apr 20, 2018 | 15.56 | 15.75 | 15.41 | 15.52 | 70,288 | -0.04(-0.24%) |
Apr 19, 2018 | 15.44 | 15.63 | 15.44 | 15.56 | 51,376 | +0.15(+0.99%) |
Apr 18, 2018 | 15.48 | 15.63 | 15.37 | 15.41 | 70,091 | -0.08(-0.49%) |
Apr 17, 2018 | 15.44 | 15.52 | 15.02 | 15.48 | 108,874 | +0.15(+0.99%) |
Apr 16, 2018 | 15.14 | 15.41 | 15.06 | 15.33 | 62,949 | +0.31(+2.03%) |
Apr 13, 2018 | 15.18 | 15.18 | 14.95 | 15.02 | 57,225 | -0.04(-0.25%) |
Apr 12, 2018 | 15.06 | 15.14 | 14.99 | 15.06 | 58,015 | +0.04(+0.25%) |
Apr 11, 2018 | 14.87 | 15.02 | 14.80 | 15.02 | 99,483 | +0.08(+0.51%) |
Apr 10, 2018 | 15.02 | 15.18 | 14.95 | 14.95 | 70,337 | +0.00(+0.00%) |
Apr 09, 2018 | 15.06 | 15.14 | 14.91 | 14.95 | 44,949 | +0.00(+0.00%) |
Apr 06, 2018 | 15.06 | 15.29 | 14.80 | 14.95 | 96,299 | -0.19(-1.25%) |
Apr 05, 2018 | 15.29 | 15.29 | 15.06 | 15.14 | 83,368 | -0.04(-0.25%) |
Apr 04, 2018 | 14.80 | 15.29 | 14.80 | 15.18 | 101,150 | +0.23(+1.52%) |
Apr 03, 2018 | 14.61 | 15.02 | 14.53 | 14.95 | 87,732 | +0.45(+3.12%) |
Apr 02, 2018 | 14.80 | 14.87 | 14.35 | 14.50 | 131,320 | -0.38(-2.54%) |
Mar 29, 2018 | 14.87 | 14.87 | 14.87 | 0 | -0.15(-1.01%) | |
Mar 28, 2018 | 14.95 | 15.18 | 14.84 | 15.02 | 61,696 | +0.08(+0.51%) |
Mar 27, 2018 | 15.14 | 15.21 | 14.91 | 14.95 | 93,821 | -0.19(-1.25%) |
Mar 26, 2018 | 15.06 | 15.18 | 14.72 | 15.14 | 156,083 | +0.38(+2.56%) |
Mar 23, 2018 | 15.06 | 15.29 | 14.72 | 14.76 | 99,578 | -0.30(-2.01%) |
Mar 22, 2018 | 15.21 | 15.40 | 15.06 | 15.06 | 61,446 | -0.26(-1.72%) |
Mar 21, 2018 | 15.14 | 15.48 | 15.14 | 15.33 | 50,578 | +0.15(+1.00%) |
Mar 20, 2018 | 15.36 | 15.40 | 15.14 | 15.18 | 73,039 | -0.15(-0.99%) |
Mar 19, 2018 | 15.33 | 15.48 | 15.21 | 15.33 | 73,517 | +0.00(+0.00%) |
Mar 16, 2018 | 15.10 | 15.48 | 15.10 | 15.33 | 163,526 | +0.19(+1.25%) |
Mar 15, 2018 | 15.21 | 15.23 | 15.02 | 15.14 | 67,239 | -0.04(-0.25%) |
Mar 14, 2018 | 15.44 | 15.44 | 15.14 | 15.18 | 53,823 | -0.19(-1.23%) |
Mar 13, 2018 | 15.52 | 15.59 | 15.31 | 15.36 | 60,025 | -0.11(-0.73%) |
Mar 12, 2018 | 15.44 | 15.52 | 15.21 | 15.48 | 58,316 | +0.00(+0.00%) |
Mar 09, 2018 | 15.25 | 15.48 | 15.14 | 15.48 | 68,709 | +0.30(+1.99%) |
Mar 08, 2018 | 15.48 | 15.48 | 15.06 | 15.18 | 69,426 | -0.19(-1.23%) |
Mar 07, 2018 | 15.52 | 15.36 | 84,344 | +0.11(+0.74%) | ||
Mar 06, 2018 | 15.06 | 15.25 | 14.95 | 15.25 | 81,021 | +0.19(+1.25%) |
Mar 05, 2018 | 14.95 | 15.14 | 14.87 | 15.06 | 53,795 | +0.04(+0.25%) |
Mar 02, 2018 | 14.76 | 15.14 | 14.65 | 15.02 | 77,634 | +0.19(+1.27%) |