Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.15 | 16.23 | 15.78 | 15.81 | 296,788 | -0.29(-1.81%) |
May 30, 2018 | 16.24 | 16.32 | 16.00 | 16.10 | 137,788 | +0.02(+0.15%) |
May 29, 2018 | 16.30 | 16.37 | 15.93 | 16.08 | 86,173 | -0.29(-1.74%) |
May 25, 2018 | 16.36 | 16.36 | 16.36 | 0 | +0.37(+2.33%) | |
May 24, 2018 | 15.67 | 16.14 | 15.30 | 15.99 | 68,282 | +0.38(+2.42%) |
May 23, 2018 | 15.49 | 15.94 | 15.42 | 15.61 | 99,235 | +0.13(+0.84%) |
May 22, 2018 | 15.44 | 15.58 | 15.34 | 15.48 | 106,561 | -0.01(-0.04%) |
May 21, 2018 | 15.58 | 15.66 | 15.29 | 15.49 | 120,545 | +0.00(+0.00%) |
May 18, 2018 | 15.65 | 15.72 | 15.42 | 15.49 | 145,012 | -0.12(-0.75%) |
May 17, 2018 | 15.15 | 15.70 | 15.03 | 15.61 | 130,961 | +0.44(+2.90%) |
May 16, 2018 | 14.66 | 15.33 | 14.66 | 15.17 | 91,409 | +0.51(+3.51%) |
May 15, 2018 | 14.37 | 14.67 | 14.33 | 14.65 | 64,916 | +0.30(+2.07%) |
May 14, 2018 | 14.31 | 14.44 | 14.25 | 14.35 | 90,399 | +0.12(+0.83%) |
May 11, 2018 | 14.29 | 14.29 | 14.14 | 14.24 | 72,248 | -0.02(-0.13%) |
May 10, 2018 | 14.25 | 14.35 | 14.14 | 14.25 | 106,023 | +0.04(+0.26%) |
May 09, 2018 | 14.30 | 14.32 | 13.90 | 14.22 | 83,158 | -0.01(-0.04%) |
May 08, 2018 | 13.76 | 14.35 | 13.76 | 14.22 | 80,513 | -0.05(-0.35%) |
May 07, 2018 | 14.32 | 14.35 | 14.20 | 14.27 | 46,251 | +0.07(+0.48%) |
May 04, 2018 | 13.67 | 14.32 | 13.67 | 14.20 | 24,879 | +0.53(+3.90%) |
May 03, 2018 | 14.42 | 14.42 | 13.60 | 13.67 | 257,445 | -0.71(-4.91%) |
May 02, 2018 | 13.82 | 14.50 | 13.77 | 14.38 | 41,710 | +0.59(+4.27%) |
May 01, 2018 | 13.35 | 13.95 | 13.11 | 13.79 | 267,424 | +0.54(+4.07%) |
Apr 30, 2018 | 13.10 | 13.36 | 12.97 | 13.25 | 53,316 | +0.31(+2.42%) |
Apr 27, 2018 | 13.25 | 13.31 | 12.74 | 12.94 | 66,878 | -0.29(-2.18%) |
Apr 26, 2018 | 13.29 | 13.37 | 13.08 | 13.23 | 16,345 | -0.06(-0.42%) |
Apr 25, 2018 | 13.01 | 13.36 | 12.86 | 13.28 | 65,562 | +0.27(+2.10%) |
Apr 24, 2018 | 13.00 | 13.14 | 12.77 | 13.01 | 22,773 | +0.06(+0.48%) |
Apr 23, 2018 | 12.93 | 13.13 | 12.74 | 12.95 | 17,023 | +0.09(+0.72%) |
Apr 20, 2018 | 12.99 | 13.28 | 12.74 | 12.85 | 24,021 | -0.21(-1.61%) |
Apr 19, 2018 | 13.19 | 13.26 | 12.98 | 13.06 | 29,181 | -0.20(-1.50%) |
Apr 18, 2018 | 12.96 | 13.37 | 12.96 | 13.26 | 24,451 | +0.35(+2.69%) |
Apr 17, 2018 | 12.87 | 13.05 | 12.70 | 12.92 | 35,979 | +0.12(+0.97%) |
Apr 16, 2018 | 12.70 | 13.09 | 12.70 | 12.79 | 49,299 | +0.09(+0.68%) |
Apr 13, 2018 | 13.00 | 13.00 | 12.54 | 12.70 | 33,986 | -0.26(-2.01%) |
Apr 12, 2018 | 12.72 | 13.12 | 12.72 | 12.97 | 37,178 | +0.26(+2.05%) |
Apr 11, 2018 | 12.44 | 12.79 | 12.44 | 12.70 | 27,385 | +0.18(+1.43%) |
Apr 10, 2018 | 12.72 | 12.72 | 12.38 | 12.53 | 54,570 | -0.04(-0.35%) |
Apr 09, 2018 | 13.37 | 13.37 | 12.51 | 12.57 | 139,322 | -0.69(-5.19%) |
Apr 06, 2018 | 12.86 | 13.49 | 12.86 | 13.26 | 95,296 | +0.37(+2.84%) |
Apr 05, 2018 | 13.13 | 13.17 | 12.81 | 12.89 | 29,203 | -0.19(-1.47%) |
Apr 04, 2018 | 13.19 | 13.45 | 13.08 | 13.08 | 31,777 | -0.23(-1.72%) |
Apr 03, 2018 | 13.54 | 13.57 | 13.21 | 13.31 | 106,185 | -0.16(-1.20%) |
Apr 02, 2018 | 13.34 | 13.69 | 13.34 | 13.47 | 58,593 | +0.15(+1.12%) |
Mar 29, 2018 | 13.32 | 13.32 | 13.32 | 0 | -0.55(-3.93%) | |
Mar 28, 2018 | 14.02 | 14.08 | 13.70 | 13.87 | 30,184 | -0.19(-1.32%) |
Mar 27, 2018 | 14.24 | 14.35 | 13.85 | 14.06 | 43,433 | -0.19(-1.35%) |
Mar 26, 2018 | 13.99 | 14.42 | 13.83 | 14.25 | 70,114 | +0.37(+2.63%) |
Mar 23, 2018 | 14.14 | 14.73 | 13.86 | 13.88 | 115,095 | -0.20(-1.45%) |
Mar 22, 2018 | 13.93 | 14.28 | 13.69 | 14.09 | 555,080 | +0.06(+0.44%) |
Mar 21, 2018 | 13.89 | 14.09 | 13.89 | 14.02 | 74,331 | +0.14(+0.98%) |
Mar 20, 2018 | 14.00 | 14.07 | 13.78 | 13.89 | 100,348 | -0.09(-0.62%) |
Mar 19, 2018 | 13.98 | 14.07 | 13.74 | 13.98 | 116,682 | -0.04(-0.27%) |
Mar 16, 2018 | 13.98 | 14.07 | 13.79 | 14.01 | 125,925 | +0.02(+0.18%) |
Mar 15, 2018 | 13.82 | 14.07 | 13.62 | 13.99 | 99,043 | +0.20(+1.44%) |
Mar 14, 2018 | 13.72 | 14.00 | 13.56 | 13.79 | 107,522 | +0.05(+0.36%) |
Mar 13, 2018 | 13.69 | 13.90 | 13.54 | 13.74 | 120,789 | +0.06(+0.41%) |
Mar 12, 2018 | 13.89 | 13.94 | 13.63 | 13.68 | 74,084 | -0.22(-1.56%) |
Mar 09, 2018 | 13.89 | 13.97 | 13.67 | 13.90 | 280,833 | +0.12(+0.85%) |
Mar 08, 2018 | 13.82 | 13.95 | 13.74 | 13.78 | 49,714 | +0.01(+0.09%) |
Mar 07, 2018 | 13.88 | 14.06 | 13.63 | 13.77 | 129,227 | -0.11(-0.80%) |
Mar 06, 2018 | 14.05 | 14.15 | 13.75 | 13.88 | 160,970 | -0.12(-0.88%) |
Mar 05, 2018 | 13.21 | 14.18 | 13.17 | 14.01 | 181,385 | +0.69(+5.15%) |
Mar 02, 2018 | 13.05 | 13.32 | 12.74 | 13.32 | 53,436 | +0.17(+1.32%) |