Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.21 | 13.70 | 13.21 | 13.35 | 13,907 | +0.14(+1.06%) |
May 30, 2018 | 13.75 | 13.76 | 13.21 | 13.21 | 10,648 | -0.21(-1.56%) |
May 29, 2018 | 13.19 | 13.70 | 13.19 | 13.42 | 17,155 | +0.25(+1.90%) |
May 25, 2018 | 13.17 | 13.17 | 13.17 | 0 | -0.05(-0.38%) | |
May 24, 2018 | 13.43 | 13.44 | 12.86 | 13.22 | 28,037 | -0.27(-2.00%) |
May 23, 2018 | 13.70 | 13.76 | 13.40 | 13.49 | 19,763 | -0.16(-1.17%) |
May 22, 2018 | 13.71 | 13.92 | 13.52 | 13.65 | 23,230 | -0.22(-1.59%) |
May 21, 2018 | 14.12 | 14.12 | 13.60 | 13.87 | 69,371 | -0.22(-1.56%) |
May 18, 2018 | 14.08 | 14.20 | 13.70 | 14.09 | 46,400 | +0.02(+0.14%) |
May 17, 2018 | 13.53 | 14.10 | 13.53 | 14.07 | 37,526 | +0.12(+0.86%) |
May 16, 2018 | 13.69 | 14.05 | 13.47 | 13.95 | 79,366 | +0.25(+1.82%) |
May 15, 2018 | 13.89 | 13.97 | 13.60 | 13.70 | 23,919 | -0.28(-2.00%) |
May 14, 2018 | 14.00 | 14.04 | 13.70 | 13.98 | 35,267 | -0.02(-0.14%) |
May 11, 2018 | 13.62 | 14.18 | 13.50 | 14.00 | 36,990 | +0.31(+2.26%) |
May 10, 2018 | 13.92 | 14.08 | 13.60 | 13.69 | 18,112 | -0.15(-1.08%) |
May 09, 2018 | 13.80 | 14.25 | 13.48 | 13.84 | 46,807 | +0.08(+0.58%) |
May 08, 2018 | 13.81 | 13.84 | 13.43 | 13.76 | 23,772 | -0.01(-0.07%) |
May 07, 2018 | 13.71 | 13.93 | 13.61 | 13.77 | 20,458 | +0.03(+0.22%) |
May 04, 2018 | 13.80 | 13.80 | 13.34 | 13.74 | 11,177 | -0.01(-0.07%) |
May 03, 2018 | 13.60 | 14.07 | 13.42 | 13.75 | 30,765 | -0.01(-0.07%) |
May 02, 2018 | 13.50 | 13.97 | 13.08 | 13.76 | 40,906 | +0.34(+2.53%) |
May 01, 2018 | 13.05 | 13.45 | 13.00 | 13.42 | 20,303 | +0.39(+2.99%) |
Apr 30, 2018 | 13.92 | 13.92 | 13.03 | 13.03 | 15,057 | -0.94(-6.73%) |
Apr 27, 2018 | 13.92 | 13.97 | 13.75 | 13.97 | 21,612 | +0.01(+0.07%) |
Apr 26, 2018 | 13.66 | 14.20 | 13.66 | 13.96 | 36,532 | +0.24(+1.75%) |
Apr 25, 2018 | 13.61 | 13.78 | 13.43 | 13.72 | 26,444 | +0.19(+1.40%) |
Apr 24, 2018 | 13.36 | 13.78 | 13.19 | 13.53 | 51,719 | +0.30(+2.27%) |
Apr 23, 2018 | 13.92 | 13.92 | 12.90 | 13.23 | 30,832 | -0.65(-4.68%) |
Apr 20, 2018 | 13.96 | 14.29 | 13.81 | 13.88 | 60,628 | +0.13(+0.95%) |
Apr 19, 2018 | 13.90 | 14.00 | 13.51 | 13.75 | 64,216 | -0.09(-0.65%) |
Apr 18, 2018 | 13.81 | 14.00 | 13.63 | 13.84 | 64,728 | -0.06(-0.43%) |
Apr 17, 2018 | 13.50 | 13.90 | 13.25 | 13.90 | 12,052 | +0.38(+2.81%) |
Apr 16, 2018 | 13.57 | 13.81 | 13.31 | 13.52 | 21,327 | -0.11(-0.81%) |
Apr 13, 2018 | 13.74 | 13.82 | 13.31 | 13.63 | 31,317 | -0.11(-0.80%) |
Apr 12, 2018 | 13.80 | 13.89 | 13.34 | 13.74 | 35,005 | +0.37(+2.77%) |
Apr 11, 2018 | 13.45 | 13.65 | 12.85 | 13.37 | 88,702 | -0.01(-0.07%) |
Apr 10, 2018 | 13.45 | 13.48 | 13.10 | 13.38 | 45,322 | +0.40(+3.08%) |
Apr 09, 2018 | 12.30 | 13.98 | 12.09 | 12.98 | 153,628 | +0.69(+5.61%) |
Apr 06, 2018 | 11.90 | 12.35 | 11.84 | 12.29 | 26,208 | +0.29(+2.42%) |
Apr 05, 2018 | 12.50 | 12.58 | 11.64 | 12.00 | 54,925 | -0.53(-4.23%) |
Apr 04, 2018 | 12.42 | 13.11 | 12.04 | 12.53 | 36,656 | -0.26(-2.03%) |
Apr 03, 2018 | 12.66 | 12.79 | 12.21 | 12.79 | 30,764 | +0.17(+1.35%) |
Apr 02, 2018 | 12.81 | 13.06 | 11.98 | 12.62 | 39,718 | -0.28(-2.17%) |
Mar 29, 2018 | 12.90 | 12.90 | 12.90 | 0 | -0.01(-0.08%) | |
Mar 28, 2018 | 12.99 | 13.18 | 12.85 | 12.91 | 28,600 | -0.28(-2.12%) |
Mar 27, 2018 | 13.36 | 13.49 | 12.82 | 13.19 | 58,755 | -0.34(-2.51%) |
Mar 26, 2018 | 13.70 | 13.70 | 12.95 | 13.53 | 37,879 | +0.73(+5.70%) |
Mar 23, 2018 | 13.07 | 13.28 | 12.75 | 12.80 | 21,926 | -0.64(-4.76%) |
Mar 22, 2018 | 13.51 | 13.67 | 13.21 | 13.44 | 19,881 | -0.03(-0.22%) |
Mar 21, 2018 | 13.33 | 13.83 | 12.79 | 13.47 | 27,292 | +0.33(+2.51%) |
Mar 20, 2018 | 13.05 | 13.27 | 13.00 | 13.14 | 5,508 | +0.04(+0.31%) |
Mar 19, 2018 | 13.44 | 13.44 | 12.76 | 13.10 | 21,915 | -0.33(-2.46%) |
Mar 16, 2018 | 13.63 | 13.63 | 13.23 | 13.43 | 14,225 | -0.20(-1.47%) |
Mar 15, 2018 | 13.80 | 13.87 | 13.55 | 13.63 | 21,174 | -0.17(-1.23%) |
Mar 14, 2018 | 13.95 | 13.95 | 13.37 | 13.80 | 26,662 | -0.10(-0.72%) |
Mar 13, 2018 | 13.45 | 13.94 | 13.17 | 13.90 | 61,222 | +0.16(+1.16%) |
Mar 12, 2018 | 13.20 | 13.75 | 13.20 | 13.74 | 36,932 | +0.54(+4.09%) |
Mar 09, 2018 | 13.33 | 13.43 | 13.05 | 13.20 | 19,358 | -0.13(-0.98%) |
Mar 08, 2018 | 13.41 | 13.75 | 13.01 | 13.33 | 32,956 | -0.07(-0.52%) |
Mar 07, 2018 | 12.50 | 13.75 | 12.50 | 13.40 | 61,473 | +0.74(+5.85%) |
Mar 06, 2018 | 12.86 | 13.08 | 12.50 | 12.66 | 38,069 | -0.06(-0.47%) |
Mar 05, 2018 | 12.10 | 12.87 | 12.10 | 12.72 | 30,456 | +0.44(+3.58%) |
Mar 02, 2018 | 11.50 | 12.37 | 11.50 | 12.28 | 37,929 | +0.92(+8.10%) |