Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.23 | 14.36 | 14.17 | 14.23 | 500,171 | +0.00(+0.00%) |
May 30, 2018 | 14.03 | 14.30 | 13.87 | 14.23 | 560,795 | +0.27(+1.96%) |
May 29, 2018 | 13.95 | 14.03 | 13.78 | 13.95 | 620,694 | -0.12(-0.83%) |
May 25, 2018 | 14.07 | 14.07 | 14.07 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 13.91 | 14.07 | 13.84 | 14.07 | 661,046 | +0.08(+0.56%) |
May 23, 2018 | 13.84 | 13.99 | 13.78 | 13.99 | 366,091 | +0.12(+0.84%) |
May 22, 2018 | 13.72 | 13.99 | 13.72 | 13.87 | 272,875 | +0.16(+1.14%) |
May 21, 2018 | 13.56 | 13.76 | 13.55 | 13.72 | 361,607 | +0.12(+0.86%) |
May 18, 2018 | 13.87 | 13.95 | 13.56 | 13.60 | 514,760 | -0.20(-1.42%) |
May 17, 2018 | 13.56 | 13.84 | 13.48 | 13.80 | 489,536 | +0.31(+2.32%) |
May 16, 2018 | 13.41 | 13.56 | 13.33 | 13.48 | 627,989 | +0.12(+0.88%) |
May 15, 2018 | 13.33 | 13.52 | 13.29 | 13.37 | 322,061 | +0.08(+0.59%) |
May 14, 2018 | 13.48 | 13.52 | 13.25 | 13.29 | 274,681 | -0.12(-0.88%) |
May 11, 2018 | 13.44 | 13.52 | 13.37 | 13.41 | 186,252 | -0.08(-0.58%) |
May 10, 2018 | 13.64 | 13.64 | 13.37 | 13.48 | 198,797 | -0.04(-0.29%) |
May 09, 2018 | 13.37 | 13.58 | 13.35 | 13.52 | 290,474 | +0.17(+1.31%) |
May 08, 2018 | 13.13 | 13.37 | 13.10 | 13.35 | 270,420 | +0.25(+1.93%) |
May 07, 2018 | 13.06 | 13.25 | 12.94 | 13.10 | 443,622 | +0.04(+0.30%) |
May 04, 2018 | 12.98 | 13.25 | 12.90 | 13.06 | 231,066 | +0.08(+0.60%) |
May 03, 2018 | 13.10 | 13.11 | 12.92 | 12.98 | 299,547 | -0.12(-0.89%) |
May 02, 2018 | 13.06 | 13.15 | 12.94 | 13.10 | 239,462 | +0.04(+0.30%) |
May 01, 2018 | 12.90 | 13.17 | 12.76 | 13.06 | 575,452 | +0.16(+1.20%) |
Apr 30, 2018 | 13.10 | 13.20 | 12.90 | 12.90 | 272,097 | -0.19(-1.48%) |
Apr 27, 2018 | 13.25 | 13.33 | 13.06 | 13.10 | 229,209 | -0.16(-1.17%) |
Apr 26, 2018 | 13.13 | 13.37 | 12.75 | 13.25 | 642,789 | +0.43(+3.33%) |
Apr 25, 2018 | 12.94 | 13.02 | 12.75 | 12.82 | 272,807 | -0.16(-1.20%) |
Apr 24, 2018 | 12.86 | 13.10 | 12.78 | 12.98 | 255,121 | +0.14(+1.06%) |
Apr 23, 2018 | 12.78 | 12.86 | 12.71 | 12.84 | 206,544 | +0.14(+1.07%) |
Apr 20, 2018 | 12.71 | 12.85 | 12.67 | 12.71 | 284,187 | -0.04(-0.31%) |
Apr 19, 2018 | 12.55 | 12.78 | 12.55 | 12.75 | 248,362 | +0.19(+1.55%) |
Apr 18, 2018 | 12.59 | 12.71 | 12.53 | 12.55 | 369,936 | -0.04(-0.31%) |
Apr 17, 2018 | 12.78 | 12.78 | 12.49 | 12.59 | 414,547 | -0.12(-0.92%) |
Apr 16, 2018 | 12.59 | 12.75 | 12.55 | 12.71 | 205,088 | +0.16(+1.24%) |
Apr 13, 2018 | 12.78 | 12.78 | 12.51 | 12.55 | 210,205 | -0.19(-1.52%) |
Apr 12, 2018 | 12.71 | 12.78 | 12.59 | 12.75 | 339,409 | +0.16(+1.24%) |
Apr 11, 2018 | 12.55 | 12.63 | 12.47 | 12.59 | 176,210 | +0.00(+0.00%) |
Apr 10, 2018 | 12.55 | 12.71 | 12.47 | 12.59 | 235,218 | +0.12(+0.93%) |
Apr 09, 2018 | 12.55 | 12.67 | 12.42 | 12.47 | 275,278 | -0.04(-0.31%) |
Apr 06, 2018 | 12.67 | 12.71 | 12.36 | 12.51 | 473,468 | -0.19(-1.53%) |
Apr 05, 2018 | 12.75 | 12.75 | 12.51 | 12.71 | 294,687 | +0.08(+0.62%) |
Apr 04, 2018 | 12.40 | 12.67 | 12.40 | 12.63 | 358,749 | +0.12(+0.93%) |
Apr 03, 2018 | 12.40 | 12.61 | 12.40 | 12.51 | 461,350 | +0.16(+1.26%) |
Apr 02, 2018 | 12.55 | 12.67 | 12.24 | 12.36 | 605,706 | -0.23(-1.85%) |
Mar 29, 2018 | 12.59 | 12.59 | 12.59 | 0 | -0.12(-0.92%) | |
Mar 28, 2018 | 12.59 | 12.78 | 12.55 | 12.71 | 388,544 | +0.16(+1.24%) |
Mar 27, 2018 | 12.78 | 12.78 | 12.51 | 12.55 | 578,060 | -0.16(-1.22%) |
Mar 26, 2018 | 12.47 | 12.78 | 12.43 | 12.71 | 360,503 | +0.31(+2.51%) |
Mar 23, 2018 | 12.82 | 12.90 | 12.36 | 12.40 | 462,784 | -0.39(-3.04%) |
Mar 22, 2018 | 13.06 | 13.13 | 12.78 | 12.78 | 348,923 | -0.39(-2.95%) |
Mar 21, 2018 | 13.10 | 13.25 | 12.98 | 13.17 | 216,371 | +0.08(+0.59%) |
Mar 20, 2018 | 13.21 | 13.29 | 13.06 | 13.10 | 225,629 | -0.16(-1.17%) |
Mar 19, 2018 | 13.21 | 13.29 | 13.05 | 13.25 | 229,121 | +0.00(+0.00%) |
Mar 16, 2018 | 13.17 | 13.37 | 13.10 | 13.25 | 1,029,046 | +0.12(+0.89%) |
Mar 15, 2018 | 13.06 | 13.17 | 12.94 | 13.13 | 409,758 | +0.08(+0.60%) |
Mar 14, 2018 | 13.17 | 13.21 | 13.02 | 13.06 | 299,414 | -0.08(-0.59%) |
Mar 13, 2018 | 13.25 | 13.25 | 13.10 | 13.13 | 257,883 | -0.08(-0.59%) |
Mar 12, 2018 | 13.21 | 13.25 | 13.06 | 13.21 | 412,660 | -0.04(-0.29%) |
Mar 09, 2018 | 12.98 | 13.25 | 12.78 | 13.25 | 433,609 | +0.47(+3.65%) |
Mar 08, 2018 | 13.02 | 13.02 | 12.71 | 12.78 | 373,892 | -0.12(-0.90%) |
Mar 07, 2018 | 12.75 | 12.98 | 12.75 | 12.90 | 1,354,719 | +0.08(+0.61%) |
Mar 06, 2018 | 12.82 | 12.90 | 12.55 | 12.82 | 590,307 | +0.00(+0.00%) |
Mar 05, 2018 | 12.59 | 12.90 | 12.49 | 12.82 | 396,623 | +0.17(+1.38%) |
Mar 02, 2018 | 12.28 | 12.67 | 12.24 | 12.65 | 345,503 | +0.33(+2.68%) |