Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.70 | 13.70 | 13.50 | 13.60 | 2,172 | -0.10(-0.73%) |
May 30, 2018 | 13.60 | 13.80 | 13.31 | 13.70 | 3,232 | +0.40(+3.01%) |
May 29, 2018 | 13.50 | 13.80 | 13.10 | 13.30 | 3,808 | -0.35(-2.56%) |
May 25, 2018 | 13.65 | 13.65 | 13.65 | 0 | +0.05(+0.35%) | |
May 24, 2018 | 13.60 | 13.80 | 13.60 | 13.60 | 1,920 | -0.10(-0.72%) |
May 23, 2018 | 13.60 | 13.90 | 13.60 | 13.70 | 1,843 | +0.06(+0.45%) |
May 22, 2018 | 13.90 | 13.91 | 13.60 | 13.64 | 5,234 | -0.26(-1.88%) |
May 21, 2018 | 14.28 | 14.30 | 13.70 | 13.90 | 6,346 | -0.23(-1.63%) |
May 18, 2018 | 13.99 | 14.19 | 13.98 | 14.13 | 3,174 | +0.23(+1.65%) |
May 17, 2018 | 13.97 | 14.10 | 13.90 | 13.90 | 3,090 | +0.00(+0.01%) |
May 16, 2018 | 14.00 | 14.16 | 13.70 | 13.90 | 4,258 | +0.00(+0.00%) |
May 15, 2018 | 14.10 | 14.12 | 13.80 | 13.90 | 2,545 | -0.20(-1.41%) |
May 14, 2018 | 14.38 | 14.38 | 13.70 | 14.10 | 2,618 | +0.10(+0.71%) |
May 11, 2018 | 13.80 | 14.30 | 13.60 | 14.00 | 3,071 | +0.10(+0.72%) |
May 10, 2018 | 14.30 | 14.30 | 13.60 | 13.90 | 5,643 | -0.20(-1.42%) |
May 09, 2018 | 13.70 | 14.30 | 13.60 | 14.10 | 12,272 | +0.30(+2.17%) |
May 08, 2018 | 13.80 | 14.19 | 13.74 | 13.80 | 3,295 | -0.20(-1.43%) |
May 07, 2018 | 14.10 | 14.10 | 13.60 | 14.00 | 4,943 | +0.00(+0.00%) |
May 04, 2018 | 14.10 | 14.20 | 13.70 | 14.00 | 2,718 | +0.00(+0.00%) |
May 03, 2018 | 14.00 | 15.20 | 13.90 | 14.00 | 7,852 | -0.10(-0.71%) |
May 02, 2018 | 13.80 | 14.89 | 13.50 | 14.10 | 12,124 | +0.20(+1.44%) |
May 01, 2018 | 14.00 | 14.17 | 13.41 | 13.90 | 9,384 | +0.20(+1.46%) |
Apr 30, 2018 | 13.70 | 14.30 | 13.60 | 13.70 | 2,525 | -0.20(-1.44%) |
Apr 27, 2018 | 14.30 | 14.30 | 13.80 | 13.90 | 4,158 | -0.30(-2.11%) |
Apr 26, 2018 | 14.00 | 14.50 | 13.80 | 14.20 | 4,315 | +0.10(+0.71%) |
Apr 25, 2018 | 14.20 | 14.29 | 13.60 | 14.10 | 5,124 | +0.00(+0.00%) |
Apr 24, 2018 | 14.40 | 15.10 | 14.00 | 14.10 | 28,713 | -0.40(-2.76%) |
Apr 23, 2018 | 14.90 | 15.20 | 14.00 | 14.50 | 8,593 | -0.40(-2.68%) |
Apr 20, 2018 | 14.60 | 15.00 | 14.20 | 14.90 | 13,927 | +0.40(+2.76%) |
Apr 19, 2018 | 16.10 | 16.10 | 14.00 | 14.50 | 42,038 | -1.10(-7.05%) |
Apr 18, 2018 | 16.30 | 16.90 | 15.00 | 15.60 | 49,815 | -0.40(-2.50%) |
Apr 17, 2018 | 14.50 | 16.50 | 14.00 | 16.00 | 43,375 | +1.60(+11.11%) |
Apr 16, 2018 | 13.81 | 14.99 | 13.80 | 14.40 | 12,369 | +0.60(+4.35%) |
Apr 13, 2018 | 13.80 | 14.00 | 13.61 | 13.80 | 3,524 | +0.10(+0.73%) |
Apr 12, 2018 | 13.50 | 14.20 | 13.50 | 13.70 | 7,396 | +0.20(+1.48%) |
Apr 11, 2018 | 14.40 | 14.90 | 13.10 | 13.50 | 21,892 | -1.00(-6.90%) |
Apr 10, 2018 | 13.90 | 18.90 | 13.20 | 14.50 | 119,051 | +1.20(+9.02%) |
Apr 09, 2018 | 14.00 | 14.00 | 13.20 | 13.30 | 5,694 | -0.70(-5.00%) |
Apr 06, 2018 | 13.70 | 14.00 | 13.70 | 14.00 | 1,394 | +0.29(+2.09%) |
Apr 05, 2018 | 14.30 | 14.40 | 13.51 | 13.71 | 4,209 | -0.29(-2.04%) |
Apr 04, 2018 | 13.80 | 14.00 | 13.70 | 14.00 | 3,149 | +0.30(+2.19%) |
Apr 03, 2018 | 14.49 | 14.61 | 13.70 | 13.70 | 5,468 | -0.30(-2.14%) |
Apr 02, 2018 | 14.20 | 14.42 | 13.90 | 14.00 | 2,124 | -0.10(-0.71%) |
Mar 29, 2018 | 14.10 | 14.10 | 14.10 | 0 | -0.20(-1.40%) | |
Mar 28, 2018 | 14.50 | 14.80 | 14.00 | 14.30 | 6,876 | +0.00(+0.00%) |
Mar 27, 2018 | 14.11 | 15.00 | 14.10 | 14.30 | 4,268 | +0.10(+0.70%) |
Mar 26, 2018 | 14.30 | 14.70 | 14.20 | 14.20 | 4,555 | -0.20(-1.39%) |
Mar 23, 2018 | 14.87 | 15.07 | 14.10 | 14.40 | 8,181 | -0.55(-3.66%) |
Mar 22, 2018 | 14.90 | 15.30 | 14.76 | 14.95 | 3,742 | +0.01(+0.05%) |
Mar 21, 2018 | 14.60 | 15.30 | 14.60 | 14.94 | 2,252 | +0.47(+3.23%) |
Mar 20, 2018 | 14.70 | 14.83 | 14.30 | 14.47 | 4,470 | -0.23(-1.54%) |
Mar 19, 2018 | 14.50 | 15.39 | 14.50 | 14.70 | 4,267 | +0.10(+0.68%) |
Mar 16, 2018 | 15.10 | 15.30 | 14.60 | 14.60 | 7,137 | -0.45(-2.99%) |
Mar 15, 2018 | 15.20 | 15.50 | 14.80 | 15.05 | 6,009 | -0.05(-0.33%) |
Mar 14, 2018 | 14.90 | 15.39 | 14.90 | 15.10 | 6,750 | +0.20(+1.34%) |
Mar 13, 2018 | 15.30 | 15.60 | 14.50 | 14.90 | 11,199 | -0.40(-2.61%) |
Mar 12, 2018 | 15.80 | 15.90 | 15.00 | 15.30 | 14,894 | -0.30(-1.92%) |
Mar 09, 2018 | 15.00 | 15.81 | 14.70 | 15.60 | 17,695 | +0.80(+5.41%) |
Mar 08, 2018 | 14.70 | 15.00 | 14.60 | 14.80 | 6,015 | +0.00(+0.00%) |
Mar 07, 2018 | 14.50 | 15.00 | 14.30 | 14.80 | 18,758 | +0.10(+0.68%) |
Mar 06, 2018 | 14.20 | 14.90 | 14.20 | 14.70 | 14,153 | +0.60(+4.26%) |
Mar 05, 2018 | 13.90 | 14.50 | 13.61 | 14.10 | 17,048 | +0.30(+2.17%) |
Mar 02, 2018 | 13.30 | 14.00 | 12.60 | 13.80 | 49,262 | +0.30(+2.22%) |