Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.38 | 14.00 | 12.84 | 13.50 | 19,297 | +0.71(+5.55%) |
May 30, 2018 | 13.14 | 13.26 | 12.79 | 12.79 | 5,218 | -0.33(-2.52%) |
May 29, 2018 | 13.50 | 13.50 | 13.10 | 13.12 | 5,537 | -0.33(-2.42%) |
May 25, 2018 | 13.45 | 13.45 | 13.45 | 0 | -0.16(-1.21%) | |
May 24, 2018 | 13.73 | 13.92 | 13.59 | 13.61 | 9,011 | -0.28(-2.02%) |
May 23, 2018 | 13.89 | 13.99 | 13.73 | 13.89 | 5,033 | +0.00(+0.00%) |
May 22, 2018 | 14.27 | 14.27 | 13.89 | 13.89 | 3,305 | -0.32(-2.25%) |
May 21, 2018 | 14.09 | 14.35 | 13.93 | 14.21 | 5,944 | +0.24(+1.72%) |
May 18, 2018 | 14.15 | 14.45 | 13.80 | 13.97 | 12,266 | -0.14(-1.03%) |
May 17, 2018 | 14.14 | 14.17 | 13.95 | 14.12 | 9,900 | +0.12(+0.82%) |
May 16, 2018 | 14.01 | 14.49 | 14.00 | 14.00 | 10,972 | +0.10(+0.72%) |
May 15, 2018 | 14.12 | 14.33 | 13.86 | 13.90 | 6,304 | -0.15(-1.07%) |
May 14, 2018 | 14.46 | 14.60 | 14.05 | 14.05 | 11,811 | -0.37(-2.57%) |
May 11, 2018 | 14.66 | 14.66 | 14.22 | 14.42 | 6,416 | -0.07(-0.48%) |
May 10, 2018 | 14.49 | 14.68 | 14.23 | 14.49 | 7,760 | +0.07(+0.49%) |
May 09, 2018 | 14.58 | 14.58 | 14.26 | 14.42 | 7,539 | -0.07(-0.48%) |
May 08, 2018 | 14.85 | 14.85 | 14.38 | 14.49 | 5,910 | +0.05(+0.35%) |
May 07, 2018 | 14.31 | 14.46 | 14.31 | 14.44 | 5,222 | +0.14(+0.98%) |
May 04, 2018 | 14.17 | 14.38 | 14.10 | 14.30 | 11,299 | +0.36(+2.58%) |
May 03, 2018 | 14.50 | 14.55 | 13.92 | 13.94 | 13,527 | -0.66(-4.52%) |
May 02, 2018 | 14.50 | 14.82 | 14.25 | 14.60 | 16,539 | +0.11(+0.76%) |
May 01, 2018 | 14.32 | 14.59 | 14.25 | 14.49 | 12,059 | +0.06(+0.42%) |
Apr 30, 2018 | 14.25 | 14.86 | 14.24 | 14.43 | 10,456 | +0.18(+1.26%) |
Apr 27, 2018 | 14.37 | 14.37 | 13.81 | 14.25 | 17,120 | -0.10(-0.70%) |
Apr 26, 2018 | 14.67 | 14.67 | 14.35 | 14.35 | 8,632 | -0.05(-0.35%) |
Apr 25, 2018 | 14.45 | 15.00 | 14.40 | 14.40 | 18,312 | -0.17(-1.17%) |
Apr 24, 2018 | 14.33 | 14.60 | 14.32 | 14.57 | 20,151 | +0.19(+1.32%) |
Apr 23, 2018 | 14.24 | 14.38 | 14.24 | 14.38 | 15,806 | +0.11(+0.77%) |
Apr 20, 2018 | 14.30 | 14.36 | 14.22 | 14.27 | 4,059 | +0.01(+0.07%) |
Apr 19, 2018 | 14.25 | 14.39 | 14.21 | 14.26 | 7,579 | +0.10(+0.71%) |
Apr 18, 2018 | 14.14 | 14.39 | 14.14 | 14.16 | 7,606 | +0.03(+0.18%) |
Apr 17, 2018 | 13.55 | 14.15 | 13.55 | 14.13 | 7,499 | +0.62(+4.55%) |
Apr 16, 2018 | 13.58 | 14.12 | 13.52 | 13.52 | 15,981 | -0.47(-3.36%) |
Apr 13, 2018 | 14.12 | 14.15 | 13.82 | 13.99 | 11,029 | +0.02(+0.14%) |
Apr 12, 2018 | 13.76 | 14.23 | 13.75 | 13.97 | 15,611 | +0.25(+1.82%) |
Apr 11, 2018 | 14.27 | 14.56 | 13.56 | 13.72 | 32,245 | -0.55(-3.85%) |
Apr 10, 2018 | 13.98 | 14.51 | 13.55 | 14.27 | 19,920 | +0.17(+1.21%) |
Apr 09, 2018 | 13.47 | 14.14 | 13.01 | 14.10 | 24,442 | +0.60(+4.44%) |
Apr 06, 2018 | 14.15 | 14.27 | 13.43 | 13.50 | 27,491 | -0.75(-5.26%) |
Apr 05, 2018 | 15.02 | 15.02 | 14.07 | 14.25 | 31,491 | -0.73(-4.87%) |
Apr 04, 2018 | 15.40 | 15.40 | 14.85 | 14.98 | 14,936 | -0.18(-1.19%) |
Apr 03, 2018 | 15.56 | 15.56 | 15.14 | 15.16 | 28,382 | -0.32(-2.07%) |
Apr 02, 2018 | 15.37 | 15.54 | 15.18 | 15.48 | 19,358 | +0.10(+0.65%) |
Mar 29, 2018 | 15.38 | 15.38 | 15.38 | 0 | +0.40(+2.67%) | |
Mar 28, 2018 | 15.35 | 15.70 | 14.85 | 14.98 | 41,877 | -0.37(-2.41%) |
Mar 27, 2018 | 15.40 | 15.73 | 15.11 | 15.35 | 44,564 | +0.12(+0.79%) |
Mar 26, 2018 | 15.33 | 15.44 | 15.00 | 15.23 | 25,452 | +0.02(+0.13%) |
Mar 23, 2018 | 15.41 | 15.50 | 14.85 | 15.21 | 23,106 | -0.04(-0.26%) |
Mar 22, 2018 | 15.28 | 15.31 | 14.87 | 15.25 | 20,687 | -0.03(-0.20%) |
Mar 21, 2018 | 15.30 | 15.40 | 15.14 | 15.28 | 16,261 | -0.09(-0.59%) |
Mar 20, 2018 | 15.30 | 15.49 | 15.08 | 15.37 | 96,591 | +0.10(+0.65%) |
Mar 19, 2018 | 15.20 | 15.40 | 14.95 | 15.27 | 23,646 | +0.09(+0.59%) |
Mar 16, 2018 | 15.34 | 15.35 | 14.83 | 15.18 | 24,374 | -0.27(-1.75%) |
Mar 15, 2018 | 15.20 | 15.66 | 15.20 | 15.45 | 21,221 | +0.26(+1.71%) |
Mar 14, 2018 | 15.65 | 15.79 | 15.00 | 15.19 | 169,956 | -0.37(-2.35%) |
Mar 13, 2018 | 15.75 | 15.75 | 15.18 | 15.55 | 19,640 | +0.04(+0.23%) |
Mar 12, 2018 | 15.87 | 15.95 | 15.21 | 15.52 | 21,165 | -0.27(-1.71%) |
Mar 09, 2018 | 15.25 | 15.89 | 15.25 | 15.79 | 15,757 | +0.46(+3.00%) |
Mar 08, 2018 | 15.15 | 15.50 | 15.10 | 15.33 | 18,162 | +0.18(+1.19%) |
Mar 07, 2018 | 14.49 | 15.34 | 14.49 | 15.15 | 21,814 | +0.44(+2.99%) |
Mar 06, 2018 | 14.79 | 15.18 | 14.42 | 14.71 | 48,030 | +0.19(+1.31%) |
Mar 05, 2018 | 13.10 | 14.95 | 13.10 | 14.52 | 45,213 | +1.42(+10.84%) |
Mar 02, 2018 | 12.98 | 13.34 | 12.84 | 13.10 | 15,213 | +0.00(+0.00%) |