Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.93 | 14.27 | 13.93 | 14.12 | 20,925 | +0.30(+2.14%) |
May 30, 2018 | 14.37 | 14.67 | 13.83 | 13.83 | 43,460 | -0.54(-3.78%) |
May 29, 2018 | 14.77 | 14.86 | 14.37 | 14.37 | 22,128 | -0.44(-3.00%) |
May 25, 2018 | 14.82 | 14.82 | 14.82 | 0 | -0.44(-2.91%) | |
May 24, 2018 | 15.80 | 15.80 | 15.16 | 15.26 | 27,059 | -0.49(-3.13%) |
May 23, 2018 | 14.96 | 16.05 | 14.77 | 15.75 | 78,880 | +0.69(+4.59%) |
May 22, 2018 | 15.26 | 15.46 | 15.01 | 15.06 | 76,462 | -0.30(-1.93%) |
May 21, 2018 | 15.51 | 15.56 | 14.72 | 15.36 | 88,222 | -0.15(-0.96%) |
May 18, 2018 | 15.46 | 16.64 | 15.36 | 15.51 | 173,887 | +0.25(+1.62%) |
May 17, 2018 | 14.57 | 15.31 | 14.57 | 15.26 | 158,303 | +0.94(+6.55%) |
May 16, 2018 | 14.62 | 14.82 | 14.27 | 14.32 | 32,805 | -0.35(-2.36%) |
May 15, 2018 | 14.32 | 14.72 | 14.07 | 14.67 | 43,198 | +0.44(+3.13%) |
May 14, 2018 | 14.82 | 14.86 | 14.17 | 14.22 | 52,544 | -0.54(-3.68%) |
May 11, 2018 | 14.57 | 15.12 | 14.57 | 14.77 | 63,058 | +0.35(+2.40%) |
May 10, 2018 | 14.52 | 14.52 | 14.07 | 14.42 | 51,571 | +0.00(+0.00%) |
May 09, 2018 | 15.46 | 15.55 | 14.32 | 14.42 | 78,102 | -0.89(-5.81%) |
May 08, 2018 | 14.17 | 15.68 | 13.54 | 15.31 | 176,296 | +1.04(+7.27%) |
May 07, 2018 | 14.07 | 14.42 | 14.07 | 14.27 | 32,405 | +0.10(+0.70%) |
May 04, 2018 | 13.88 | 14.32 | 13.88 | 14.17 | 34,785 | +0.25(+1.77%) |
May 03, 2018 | 13.78 | 13.93 | 13.58 | 13.93 | 22,490 | +0.10(+0.71%) |
May 02, 2018 | 13.68 | 13.83 | 13.48 | 13.83 | 24,199 | +0.25(+1.82%) |
May 01, 2018 | 12.79 | 13.83 | 12.64 | 13.58 | 50,287 | +0.79(+6.18%) |
Apr 30, 2018 | 13.19 | 13.32 | 12.74 | 12.79 | 25,708 | -0.49(-3.72%) |
Apr 27, 2018 | 13.19 | 13.53 | 13.19 | 13.28 | 5,357 | +0.15(+1.13%) |
Apr 26, 2018 | 12.94 | 13.24 | 12.94 | 13.14 | 82,394 | +0.20(+1.53%) |
Apr 25, 2018 | 13.04 | 13.04 | 12.79 | 12.94 | 24,003 | -0.10(-0.76%) |
Apr 24, 2018 | 13.28 | 13.33 | 12.99 | 13.04 | 11,148 | -0.35(-2.58%) |
Apr 23, 2018 | 13.19 | 13.48 | 13.09 | 13.38 | 18,284 | +0.20(+1.50%) |
Apr 20, 2018 | 13.38 | 13.43 | 13.14 | 13.19 | 19,165 | -0.30(-2.20%) |
Apr 19, 2018 | 13.68 | 13.88 | 13.48 | 13.48 | 37,293 | -0.20(-1.44%) |
Apr 18, 2018 | 13.78 | 13.92 | 13.68 | 13.68 | 22,584 | -0.05(-0.36%) |
Apr 17, 2018 | 13.83 | 14.12 | 13.68 | 13.73 | 141,860 | +0.16(+1.16%) |
Apr 16, 2018 | 13.63 | 13.83 | 13.43 | 13.57 | 39,179 | -0.11(-0.79%) |
Apr 13, 2018 | 13.24 | 13.93 | 13.16 | 13.68 | 10,126 | +0.54(+4.14%) |
Apr 12, 2018 | 13.09 | 13.24 | 12.89 | 13.14 | 23,488 | +0.20(+1.53%) |
Apr 11, 2018 | 12.84 | 13.08 | 12.84 | 12.94 | 56,664 | +0.05(+0.38%) |
Apr 10, 2018 | 12.74 | 12.99 | 12.74 | 12.89 | 15,605 | +0.15(+1.16%) |
Apr 09, 2018 | 12.94 | 12.94 | 12.64 | 12.74 | 17,726 | -0.30(-2.27%) |
Apr 06, 2018 | 13.09 | 13.24 | 12.69 | 13.04 | 9,502 | -0.05(-0.38%) |
Apr 05, 2018 | 12.89 | 13.09 | 12.89 | 13.09 | 7,943 | +0.00(+0.00%) |
Apr 04, 2018 | 12.80 | 13.09 | 12.64 | 13.09 | 16,290 | +0.20(+1.53%) |
Apr 03, 2018 | 12.54 | 12.99 | 12.54 | 12.89 | 15,625 | +0.30(+2.35%) |
Apr 02, 2018 | 12.79 | 12.84 | 12.54 | 12.59 | 20,439 | -0.20(-1.54%) |
Mar 29, 2018 | 12.79 | 12.79 | 12.79 | 0 | +0.20(+1.57%) | |
Mar 28, 2018 | 12.89 | 12.99 | 12.59 | 12.59 | 22,767 | -0.35(-2.67%) |
Mar 27, 2018 | 12.89 | 12.99 | 12.82 | 12.94 | 8,623 | +0.00(+0.00%) |
Mar 26, 2018 | 12.99 | 13.04 | 12.89 | 12.94 | 9,625 | -0.05(-0.38%) |
Mar 23, 2018 | 12.99 | 13.09 | 12.89 | 12.99 | 10,052 | +0.05(+0.38%) |
Mar 22, 2018 | 13.09 | 13.43 | 12.94 | 12.94 | 8,184 | -0.15(-1.13%) |
Mar 21, 2018 | 12.99 | 13.19 | 12.99 | 13.09 | 7,890 | -0.10(-0.75%) |
Mar 20, 2018 | 13.14 | 13.28 | 13.04 | 13.19 | 12,794 | +0.05(+0.38%) |
Mar 19, 2018 | 13.28 | 13.44 | 13.14 | 13.14 | 6,954 | -0.25(-1.85%) |
Mar 16, 2018 | 13.19 | 13.53 | 13.14 | 13.38 | 23,121 | +0.25(+1.88%) |
Mar 15, 2018 | 13.63 | 13.63 | 13.14 | 13.14 | 14,407 | -0.59(-4.32%) |
Mar 14, 2018 | 13.33 | 13.78 | 13.33 | 13.73 | 26,944 | +0.40(+2.96%) |
Mar 13, 2018 | 12.94 | 13.38 | 12.94 | 13.33 | 32,525 | +0.35(+2.66%) |
Mar 12, 2018 | 12.94 | 13.09 | 12.90 | 12.99 | 9,520 | +0.05(+0.38%) |
Mar 09, 2018 | 13.14 | 13.27 | 12.94 | 12.94 | 9,722 | -0.25(-1.87%) |
Mar 08, 2018 | 13.43 | 13.48 | 12.94 | 13.19 | 10,828 | -0.10(-0.74%) |
Mar 07, 2018 | 13.04 | 13.33 | 13.04 | 13.28 | 15,763 | +0.20(+1.51%) |
Mar 06, 2018 | 12.84 | 13.19 | 12.69 | 13.09 | 43,017 | +0.25(+1.92%) |
Mar 05, 2018 | 12.74 | 13.04 | 12.74 | 12.84 | 48,702 | +0.05(+0.39%) |
Mar 02, 2018 | 12.99 | 13.14 | 12.77 | 12.79 | 38,125 | -0.25(-1.89%) |