Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.65 | 14.21 | 13.32 | 14.10 | 58,760 | +0.20(+1.44%) |
May 30, 2018 | 13.92 | 13.93 | 13.75 | 13.90 | 25,061 | +0.00(+0.00%) |
May 29, 2018 | 13.77 | 14.09 | 13.77 | 13.90 | 30,355 | +0.06(+0.43%) |
May 28, 2018 | 13.96 | 13.96 | 13.75 | 13.84 | 17,978 | -0.12(-0.86%) |
May 25, 2018 | 13.75 | 13.96 | 13.66 | 13.96 | 21,500 | +0.19(+1.38%) |
May 24, 2018 | 13.61 | 13.85 | 13.55 | 13.77 | 25,351 | +0.19(+1.40%) |
May 23, 2018 | 13.45 | 13.60 | 13.43 | 13.58 | 52,747 | +0.15(+1.12%) |
May 22, 2018 | 13.25 | 13.62 | 12.97 | 13.43 | 89,657 | +0.43(+3.31%) |
May 18, 2018 | 13.00 | 13.00 | 13.00 | 0 | -0.40(-2.99%) | |
May 17, 2018 | 13.75 | 13.75 | 13.11 | 13.40 | 142,502 | -0.33(-2.40%) |
May 16, 2018 | 14.04 | 14.04 | 13.63 | 13.73 | 21,792 | -0.25(-1.79%) |
May 15, 2018 | 13.77 | 14.12 | 13.77 | 13.98 | 18,892 | +0.07(+0.50%) |
May 14, 2018 | 13.89 | 14.18 | 13.89 | 13.91 | 20,904 | -0.27(-1.90%) |
May 11, 2018 | 13.91 | 14.25 | 13.90 | 14.18 | 32,562 | -0.01(-0.07%) |
May 10, 2018 | 14.08 | 14.19 | 13.75 | 14.19 | 57,155 | +0.10(+0.71%) |
May 09, 2018 | 14.12 | 14.23 | 14.00 | 14.09 | 40,009 | -0.04(-0.28%) |
May 08, 2018 | 14.41 | 14.60 | 14.13 | 14.13 | 15,344 | -0.17(-1.19%) |
May 07, 2018 | 14.75 | 14.75 | 14.25 | 14.30 | 20,064 | -0.39(-2.65%) |
May 04, 2018 | 14.21 | 14.69 | 14.17 | 14.69 | 40,465 | +0.49(+3.45%) |
May 03, 2018 | 14.07 | 14.33 | 14.07 | 14.20 | 11,664 | +0.15(+1.07%) |
May 02, 2018 | 14.10 | 14.13 | 13.82 | 14.05 | 59,276 | +0.00(+0.00%) |
May 01, 2018 | 14.33 | 14.33 | 14.01 | 14.05 | 20,150 | -0.28(-1.95%) |
Apr 30, 2018 | 14.28 | 14.33 | 14.00 | 14.33 | 23,453 | +0.04(+0.28%) |
Apr 27, 2018 | 14.15 | 14.29 | 14.11 | 14.29 | 57,555 | +0.15(+1.06%) |
Apr 26, 2018 | 14.14 | 14.15 | 14.00 | 14.14 | 14,548 | +0.06(+0.43%) |
Apr 25, 2018 | 14.16 | 14.16 | 14.00 | 14.08 | 6,616 | +0.07(+0.50%) |
Apr 24, 2018 | 14.01 | 14.17 | 13.96 | 14.01 | 13,002 | +0.04(+0.29%) |
Apr 23, 2018 | 14.21 | 14.25 | 13.89 | 13.97 | 23,527 | -0.22(-1.55%) |
Apr 20, 2018 | 14.50 | 14.50 | 14.19 | 14.19 | 24,557 | -0.31(-2.14%) |
Apr 19, 2018 | 14.64 | 14.69 | 14.32 | 14.50 | 25,790 | -0.25(-1.69%) |
Apr 18, 2018 | 14.38 | 14.80 | 14.38 | 14.75 | 27,825 | +0.42(+2.93%) |
Apr 17, 2018 | 14.33 | 14.40 | 14.20 | 14.33 | 15,958 | +0.03(+0.21%) |
Apr 16, 2018 | 14.24 | 14.39 | 14.17 | 14.30 | 13,295 | +0.06(+0.42%) |
Apr 13, 2018 | 14.35 | 14.35 | 14.20 | 14.24 | 18,061 | -0.02(-0.14%) |
Apr 12, 2018 | 14.03 | 14.44 | 14.03 | 14.26 | 21,067 | +0.25(+1.78%) |
Apr 11, 2018 | 14.00 | 14.23 | 13.98 | 14.01 | 39,632 | -0.01(-0.07%) |
Apr 10, 2018 | 13.90 | 14.07 | 13.87 | 14.02 | 17,226 | +0.26(+1.89%) |
Apr 09, 2018 | 14.15 | 14.15 | 13.66 | 13.76 | 106,171 | -0.39(-2.76%) |
Apr 06, 2018 | 13.97 | 14.15 | 13.85 | 14.15 | 25,464 | +0.18(+1.29%) |
Apr 05, 2018 | 13.84 | 14.13 | 13.74 | 13.97 | 31,526 | -0.09(-0.64%) |
Apr 04, 2018 | 13.55 | 14.16 | 13.50 | 14.06 | 55,922 | +0.40(+2.93%) |
Apr 03, 2018 | 14.04 | 14.13 | 13.47 | 13.66 | 91,993 | -0.33(-2.36%) |
Apr 02, 2018 | 14.12 | 14.40 | 13.97 | 13.99 | 36,017 | -0.07(-0.50%) |
Mar 29, 2018 | 14.06 | 14.06 | 14.06 | 0 | -0.24(-1.68%) | |
Mar 28, 2018 | 14.25 | 14.35 | 13.67 | 14.30 | 63,771 | +0.26(+1.85%) |
Mar 27, 2018 | 14.29 | 14.35 | 13.90 | 14.04 | 20,396 | -0.14(-0.99%) |
Mar 26, 2018 | 14.27 | 14.46 | 14.03 | 14.18 | 52,512 | +0.17(+1.21%) |
Mar 23, 2018 | 13.36 | 14.55 | 13.30 | 14.01 | 127,012 | +0.75(+5.66%) |
Mar 22, 2018 | 13.25 | 13.48 | 12.94 | 13.26 | 29,224 | -0.15(-1.12%) |
Mar 21, 2018 | 12.61 | 13.48 | 12.61 | 13.41 | 67,209 | +0.72(+5.67%) |
Mar 20, 2018 | 12.78 | 12.79 | 12.56 | 12.69 | 41,525 | -0.16(-1.25%) |
Mar 19, 2018 | 12.94 | 12.94 | 12.72 | 12.85 | 38,960 | -0.13(-1.00%) |
Mar 16, 2018 | 13.05 | 13.15 | 12.87 | 12.98 | 48,213 | -0.06(-0.46%) |
Mar 15, 2018 | 13.24 | 13.30 | 12.75 | 13.04 | 83,755 | -0.26(-1.95%) |
Mar 14, 2018 | 13.69 | 13.69 | 13.25 | 13.30 | 38,336 | -0.30(-2.21%) |
Mar 13, 2018 | 13.52 | 13.73 | 13.24 | 13.60 | 32,666 | +0.13(+0.97%) |
Mar 12, 2018 | 13.34 | 13.65 | 13.34 | 13.47 | 39,861 | +0.11(+0.82%) |
Mar 09, 2018 | 13.16 | 13.57 | 13.13 | 13.36 | 24,233 | +0.18(+1.37%) |
Mar 08, 2018 | 13.13 | 13.34 | 12.95 | 13.18 | 23,742 | +0.05(+0.38%) |
Mar 07, 2018 | 13.49 | 13.57 | 12.93 | 13.13 | 67,553 | -0.36(-2.67%) |
Mar 06, 2018 | 13.30 | 13.86 | 13.30 | 13.49 | 53,024 | +0.30(+2.27%) |
Mar 05, 2018 | 13.38 | 13.40 | 13.13 | 13.19 | 35,898 | -0.21(-1.57%) |
Mar 02, 2018 | 13.77 | 13.77 | 13.20 | 13.40 | 30,276 | -0.10(-0.74%) |