Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.82 | 13.97 | 13.20 | 13.25 | 540,747 | -0.51(-3.71%) |
May 30, 2018 | 13.76 | 14.11 | 13.73 | 13.76 | 649,943 | +0.04(+0.29%) |
May 29, 2018 | 13.70 | 13.86 | 13.65 | 13.72 | 245,258 | -0.05(-0.36%) |
May 25, 2018 | 13.77 | 13.77 | 13.77 | 0 | -0.12(-0.86%) | |
May 24, 2018 | 13.85 | 13.96 | 13.84 | 13.89 | 148,821 | -0.03(-0.22%) |
May 23, 2018 | 13.97 | 14.41 | 13.88 | 13.92 | 140,023 | -0.03(-0.22%) |
May 22, 2018 | 14.20 | 14.24 | 13.91 | 13.95 | 176,295 | -0.21(-1.48%) |
May 21, 2018 | 14.20 | 14.30 | 14.14 | 14.16 | 102,468 | +0.02(+0.14%) |
May 18, 2018 | 14.05 | 14.22 | 13.85 | 14.14 | 194,419 | +0.14(+1.00%) |
May 17, 2018 | 13.99 | 14.16 | 13.91 | 14.00 | 211,606 | +0.04(+0.29%) |
May 16, 2018 | 14.18 | 14.43 | 13.96 | 13.96 | 188,754 | -0.25(-1.76%) |
May 15, 2018 | 14.16 | 14.25 | 13.95 | 14.21 | 437,969 | +0.23(+1.65%) |
May 14, 2018 | 13.95 | 14.98 | 13.84 | 13.98 | 997,362 | +0.05(+0.36%) |
May 11, 2018 | 13.84 | 13.96 | 13.79 | 13.93 | 148,849 | +0.11(+0.80%) |
May 10, 2018 | 13.65 | 13.84 | 13.62 | 13.82 | 362,072 | +0.15(+1.10%) |
May 09, 2018 | 13.30 | 13.74 | 13.09 | 13.67 | 325,619 | +0.30(+2.24%) |
May 08, 2018 | 12.84 | 13.38 | 12.77 | 13.37 | 696,542 | +0.51(+3.97%) |
May 07, 2018 | 12.75 | 12.90 | 12.64 | 12.86 | 279,552 | +0.11(+0.86%) |
May 04, 2018 | 12.26 | 12.86 | 12.26 | 12.75 | 272,217 | +0.47(+3.83%) |
May 03, 2018 | 12.39 | 12.75 | 12.14 | 12.28 | 368,542 | -0.11(-0.89%) |
May 02, 2018 | 12.85 | 12.92 | 12.36 | 12.39 | 1,383,459 | -0.49(-3.80%) |
May 01, 2018 | 12.97 | 13.00 | 12.74 | 12.88 | 239,966 | -0.08(-0.62%) |
Apr 30, 2018 | 12.96 | 13.13 | 12.84 | 12.96 | 121,376 | -0.04(-0.31%) |
Apr 27, 2018 | 12.77 | 13.16 | 12.77 | 13.00 | 219,156 | +0.23(+1.80%) |
Apr 26, 2018 | 12.63 | 12.81 | 12.61 | 12.77 | 507,427 | +0.18(+1.43%) |
Apr 25, 2018 | 12.56 | 12.79 | 12.47 | 12.59 | 425,497 | +0.00(+0.00%) |
Apr 24, 2018 | 12.59 | 12.70 | 12.43 | 12.59 | 382,148 | +0.04(+0.32%) |
Apr 23, 2018 | 12.81 | 12.81 | 12.55 | 12.55 | 213,828 | -0.30(-2.33%) |
Apr 20, 2018 | 12.76 | 13.08 | 12.55 | 12.85 | 241,912 | +0.06(+0.47%) |
Apr 19, 2018 | 13.04 | 13.09 | 12.77 | 12.79 | 92,481 | -0.30(-2.29%) |
Apr 18, 2018 | 13.18 | 13.24 | 13.03 | 13.09 | 254,762 | -0.12(-0.91%) |
Apr 17, 2018 | 13.29 | 13.34 | 13.01 | 13.21 | 88,259 | -0.04(-0.30%) |
Apr 16, 2018 | 13.19 | 13.39 | 13.00 | 13.25 | 160,886 | +0.11(+0.84%) |
Apr 13, 2018 | 13.05 | 13.25 | 12.95 | 13.14 | 180,664 | +0.08(+0.61%) |
Apr 12, 2018 | 13.03 | 13.33 | 13.00 | 13.06 | 288,751 | +0.11(+0.85%) |
Apr 11, 2018 | 13.00 | 13.04 | 12.63 | 12.95 | 583,943 | +0.05(+0.39%) |
Apr 10, 2018 | 13.50 | 13.53 | 12.60 | 12.90 | 1,063,893 | -0.08(-0.62%) |
Apr 09, 2018 | 13.33 | 13.40 | 12.92 | 12.98 | 649,031 | -0.37(-2.77%) |
Apr 06, 2018 | 13.24 | 13.47 | 13.00 | 13.35 | 227,311 | +0.04(+0.30%) |
Apr 05, 2018 | 13.23 | 13.41 | 13.02 | 13.31 | 349,514 | +0.14(+1.06%) |
Apr 04, 2018 | 13.18 | 13.38 | 13.15 | 13.17 | 402,392 | -0.08(-0.60%) |
Apr 03, 2018 | 13.27 | 13.44 | 13.20 | 13.25 | 389,165 | -0.03(-0.23%) |
Apr 02, 2018 | 13.69 | 13.74 | 13.26 | 13.28 | 245,986 | -0.45(-3.28%) |
Mar 29, 2018 | 13.73 | 13.73 | 13.73 | 0 | +0.13(+0.96%) | |
Mar 28, 2018 | 13.49 | 13.75 | 13.30 | 13.60 | 617,513 | +0.14(+1.04%) |
Mar 27, 2018 | 13.26 | 13.60 | 13.20 | 13.46 | 420,186 | +0.23(+1.74%) |
Mar 26, 2018 | 13.18 | 13.57 | 13.03 | 13.23 | 359,303 | +0.13(+0.99%) |
Mar 23, 2018 | 13.02 | 13.62 | 12.97 | 13.10 | 257,448 | +0.09(+0.69%) |
Mar 22, 2018 | 13.17 | 13.39 | 13.00 | 13.01 | 120,300 | -0.21(-1.59%) |
Mar 21, 2018 | 13.41 | 13.74 | 13.18 | 13.22 | 246,391 | -0.23(-1.71%) |
Mar 20, 2018 | 13.47 | 13.48 | 13.22 | 13.45 | 170,137 | -0.01(-0.07%) |
Mar 19, 2018 | 13.57 | 13.93 | 13.37 | 13.46 | 157,639 | -0.13(-0.96%) |
Mar 16, 2018 | 13.25 | 14.00 | 13.22 | 13.59 | 666,416 | +0.28(+2.10%) |
Mar 15, 2018 | 13.50 | 13.92 | 13.17 | 13.31 | 275,240 | -0.19(-1.41%) |
Mar 14, 2018 | 13.49 | 13.70 | 13.31 | 13.50 | 313,128 | +0.01(+0.07%) |
Mar 13, 2018 | 13.85 | 14.05 | 13.20 | 13.49 | 130,451 | -0.34(-2.46%) |
Mar 12, 2018 | 13.95 | 14.15 | 13.81 | 13.83 | 180,394 | -0.11(-0.79%) |
Mar 09, 2018 | 13.98 | 14.01 | 13.78 | 13.94 | 202,030 | +0.01(+0.07%) |
Mar 08, 2018 | 13.81 | 14.05 | 13.66 | 13.93 | 154,193 | +0.16(+1.16%) |
Mar 07, 2018 | 14.01 | 14.02 | 13.73 | 13.77 | 193,713 | -0.23(-1.64%) |
Mar 06, 2018 | 13.67 | 14.00 | 13.67 | 14.00 | 244,972 | +0.37(+2.71%) |
Mar 05, 2018 | 13.46 | 13.80 | 13.33 | 13.63 | 172,780 | +0.06(+0.44%) |
Mar 02, 2018 | 13.43 | 13.60 | 13.18 | 13.57 | 243,548 | +0.07(+0.52%) |