Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.17 | 13.20 | 13.00 | 13.09 | 862,219 | -0.06(-0.44%) |
May 30, 2018 | 12.83 | 13.29 | 12.83 | 13.14 | 509,286 | +0.40(+3.15%) |
May 29, 2018 | 12.63 | 12.80 | 12.54 | 12.74 | 610,812 | +0.03(+0.23%) |
May 25, 2018 | 12.71 | 12.71 | 12.71 | 0 | +0.03(+0.23%) | |
May 24, 2018 | 12.57 | 12.74 | 12.51 | 12.68 | 423,149 | +0.09(+0.68%) |
May 23, 2018 | 12.48 | 12.60 | 12.21 | 12.60 | 634,835 | +0.09(+0.69%) |
May 22, 2018 | 12.74 | 12.86 | 12.43 | 12.51 | 772,191 | -0.17(-1.36%) |
May 21, 2018 | 12.37 | 12.77 | 11.08 | 12.68 | 536,166 | +0.40(+3.27%) |
May 18, 2018 | 12.17 | 12.34 | 12.11 | 12.28 | 297,077 | +0.17(+1.42%) |
May 17, 2018 | 11.85 | 12.17 | 11.85 | 12.11 | 408,325 | +0.29(+2.43%) |
May 16, 2018 | 11.82 | 11.98 | 11.71 | 11.82 | 861,686 | +0.03(+0.24%) |
May 15, 2018 | 11.85 | 11.91 | 11.48 | 11.79 | 293,774 | -0.09(-0.72%) |
May 14, 2018 | 12.00 | 12.10 | 11.87 | 11.88 | 288,204 | -0.09(-0.72%) |
May 11, 2018 | 11.85 | 12.11 | 11.82 | 11.97 | 242,671 | +0.14(+1.21%) |
May 10, 2018 | 11.77 | 11.91 | 11.71 | 11.82 | 229,800 | +0.06(+0.49%) |
May 09, 2018 | 11.74 | 11.79 | 11.59 | 11.77 | 613,464 | +0.09(+0.74%) |
May 08, 2018 | 11.34 | 11.74 | 11.34 | 11.68 | 303,817 | +0.32(+2.78%) |
May 07, 2018 | 11.45 | 11.45 | 11.34 | 11.36 | 675,293 | -0.06(-0.50%) |
May 04, 2018 | 11.25 | 11.51 | 11.13 | 11.42 | 768,084 | +0.17(+1.53%) |
May 03, 2018 | 11.31 | 11.45 | 11.16 | 11.25 | 903,492 | -0.06(-0.51%) |
May 02, 2018 | 11.19 | 11.34 | 11.16 | 11.31 | 876,398 | +0.06(+0.51%) |
May 01, 2018 | 11.19 | 11.28 | 11.08 | 11.25 | 576,969 | +0.06(+0.51%) |
Apr 30, 2018 | 11.28 | 11.35 | 11.11 | 11.19 | 888,021 | -0.06(-0.51%) |
Apr 27, 2018 | 11.57 | 11.57 | 11.13 | 11.25 | 878,900 | -0.34(-2.97%) |
Apr 26, 2018 | 12.05 | 12.08 | 11.52 | 11.59 | 681,516 | -0.37(-3.12%) |
Apr 25, 2018 | 11.71 | 12.02 | 11.45 | 11.97 | 2,556,012 | +0.23(+1.96%) |
Apr 24, 2018 | 11.97 | 12.11 | 11.39 | 11.74 | 1,244,295 | -0.20(-1.68%) |
Apr 23, 2018 | 12.20 | 12.34 | 11.88 | 11.94 | 777,301 | -0.29(-2.35%) |
Apr 20, 2018 | 11.91 | 12.83 | 11.77 | 12.23 | 937,253 | -1.18(-8.78%) |
Apr 19, 2018 | 13.66 | 13.76 | 13.37 | 13.40 | 693,064 | -0.29(-2.10%) |
Apr 18, 2018 | 13.72 | 13.77 | 13.52 | 13.69 | 303,378 | +0.03(+0.21%) |
Apr 17, 2018 | 13.60 | 13.69 | 13.34 | 13.66 | 296,124 | +0.17(+1.28%) |
Apr 16, 2018 | 13.17 | 13.57 | 13.17 | 13.49 | 803,005 | +0.37(+2.84%) |
Apr 13, 2018 | 13.03 | 13.11 | 12.87 | 13.11 | 754,356 | +0.11(+0.88%) |
Apr 12, 2018 | 12.89 | 13.14 | 12.80 | 13.00 | 464,115 | +0.17(+1.34%) |
Apr 11, 2018 | 12.86 | 12.89 | 12.23 | 12.83 | 379,086 | +0.03(+0.22%) |
Apr 10, 2018 | 12.77 | 12.83 | 12.54 | 12.80 | 525,862 | +0.23(+1.83%) |
Apr 09, 2018 | 12.86 | 12.89 | 12.51 | 12.57 | 611,697 | -0.14(-1.13%) |
Apr 06, 2018 | 12.94 | 13.03 | 12.63 | 12.71 | 723,640 | -0.43(-3.27%) |
Apr 05, 2018 | 13.37 | 13.37 | 13.00 | 13.14 | 773,957 | -0.14(-1.08%) |
Apr 04, 2018 | 13.00 | 13.32 | 12.80 | 13.29 | 409,986 | +0.17(+1.31%) |
Apr 03, 2018 | 12.94 | 13.26 | 12.94 | 13.11 | 457,876 | +0.20(+1.55%) |
Apr 02, 2018 | 13.09 | 13.27 | 12.80 | 12.91 | 332,484 | -0.17(-1.32%) |
Mar 29, 2018 | 13.09 | 13.09 | 13.09 | 0 | +0.14(+1.11%) | |
Mar 28, 2018 | 12.83 | 13.09 | 12.60 | 12.94 | 454,646 | +0.17(+1.35%) |
Mar 27, 2018 | 13.43 | 13.43 | 12.73 | 12.77 | 620,104 | -0.57(-4.30%) |
Mar 26, 2018 | 13.40 | 13.95 | 13.17 | 13.34 | 284,212 | +0.11(+0.87%) |
Mar 23, 2018 | 13.72 | 13.76 | 13.23 | 13.23 | 834,201 | -0.40(-2.95%) |
Mar 22, 2018 | 14.00 | 14.03 | 13.60 | 13.63 | 771,659 | -0.49(-3.46%) |
Mar 21, 2018 | 13.60 | 14.21 | 13.60 | 14.12 | 603,107 | +0.52(+3.80%) |
Mar 20, 2018 | 13.49 | 13.66 | 13.46 | 13.60 | 574,436 | +0.09(+0.64%) |
Mar 19, 2018 | 13.60 | 13.69 | 13.34 | 13.52 | 275,374 | -0.11(-0.84%) |
Mar 16, 2018 | 13.63 | 13.72 | 13.46 | 13.63 | 846,578 | +0.07(+0.53%) |
Mar 15, 2018 | 13.33 | 13.59 | 13.16 | 13.56 | 903,950 | +0.32(+2.38%) |
Mar 14, 2018 | 13.13 | 13.24 | 13.00 | 13.24 | 916,258 | +0.11(+0.87%) |
Mar 13, 2018 | 13.24 | 13.39 | 13.10 | 13.13 | 319,028 | +0.00(+0.00%) |
Mar 12, 2018 | 13.10 | 13.19 | 12.99 | 13.13 | 379,384 | +0.00(+0.00%) |
Mar 09, 2018 | 12.70 | 13.13 | 12.67 | 13.13 | 456,064 | +0.49(+3.85%) |
Mar 08, 2018 | 12.53 | 12.70 | 12.50 | 12.64 | 271,085 | +0.11(+0.92%) |
Mar 07, 2018 | 12.38 | 12.56 | 12.24 | 12.53 | 484,401 | +0.06(+0.46%) |
Mar 06, 2018 | 12.53 | 12.56 | 12.33 | 12.47 | 369,559 | +0.00(+0.00%) |
Mar 05, 2018 | 12.44 | 12.51 | 12.18 | 12.47 | 482,784 | -0.03(-0.23%) |
Mar 02, 2018 | 12.30 | 12.56 | 12.20 | 12.50 | 347,056 | +0.11(+0.93%) |