Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.00 | 14.11 | 13.89 | 14.00 | 45,921 | -0.01(-0.06%) |
May 30, 2018 | 13.97 | 14.16 | 13.93 | 14.01 | 41,917 | +0.05(+0.39%) |
May 29, 2018 | 14.13 | 14.15 | 13.71 | 13.95 | 52,544 | -0.22(-1.55%) |
May 25, 2018 | 14.17 | 14.17 | 14.17 | 0 | +0.14(+1.01%) | |
May 24, 2018 | 13.90 | 14.10 | 13.77 | 14.03 | 37,003 | +0.09(+0.62%) |
May 23, 2018 | 13.93 | 14.09 | 13.82 | 13.94 | 135,401 | +0.02(+0.17%) |
May 22, 2018 | 13.79 | 13.98 | 13.77 | 13.92 | 49,876 | +0.15(+1.08%) |
May 21, 2018 | 13.86 | 13.87 | 13.69 | 13.77 | 51,360 | +0.00(+0.00%) |
May 18, 2018 | 13.95 | 14.01 | 13.72 | 13.77 | 56,087 | -0.18(-1.30%) |
May 17, 2018 | 13.58 | 14.00 | 13.58 | 13.95 | 68,507 | +0.38(+2.78%) |
May 16, 2018 | 13.59 | 13.83 | 13.38 | 13.57 | 124,346 | +0.00(+0.00%) |
May 15, 2018 | 13.72 | 13.79 | 13.46 | 13.57 | 77,878 | -0.07(-0.52%) |
May 14, 2018 | 13.79 | 13.79 | 13.60 | 13.65 | 39,874 | -0.10(-0.74%) |
May 11, 2018 | 13.60 | 13.83 | 13.60 | 13.75 | 45,738 | +0.11(+0.80%) |
May 10, 2018 | 13.61 | 13.77 | 13.59 | 13.64 | 82,698 | +0.03(+0.23%) |
May 09, 2018 | 13.62 | 13.83 | 13.50 | 13.61 | 303,131 | +0.03(+0.23%) |
May 08, 2018 | 13.46 | 13.80 | 13.43 | 13.58 | 168,717 | +0.12(+0.87%) |
May 07, 2018 | 13.20 | 13.59 | 13.20 | 13.46 | 111,447 | +0.36(+2.75%) |
May 04, 2018 | 13.28 | 13.42 | 12.75 | 13.10 | 92,315 | -0.23(-1.70%) |
May 03, 2018 | 13.45 | 13.48 | 13.27 | 13.32 | 27,627 | -0.13(-0.93%) |
May 02, 2018 | 13.34 | 13.57 | 12.26 | 13.45 | 125,831 | +0.14(+1.06%) |
May 01, 2018 | 13.22 | 13.43 | 13.10 | 13.31 | 39,544 | +0.07(+0.53%) |
Apr 30, 2018 | 13.21 | 13.33 | 13.17 | 13.24 | 24,482 | -0.06(-0.47%) |
Apr 27, 2018 | 13.26 | 13.33 | 13.22 | 13.30 | 18,618 | +0.03(+0.24%) |
Apr 26, 2018 | 13.30 | 13.32 | 13.01 | 13.27 | 25,297 | -0.02(-0.18%) |
Apr 25, 2018 | 13.24 | 13.32 | 13.13 | 13.29 | 213,709 | +0.02(+0.12%) |
Apr 24, 2018 | 13.41 | 13.41 | 13.13 | 13.28 | 29,457 | -0.01(-0.06%) |
Apr 23, 2018 | 13.09 | 13.32 | 13.09 | 13.29 | 22,292 | -0.02(-0.18%) |
Apr 20, 2018 | 13.25 | 13.41 | 13.25 | 13.31 | 29,303 | +0.05(+0.35%) |
Apr 19, 2018 | 13.22 | 13.29 | 13.17 | 13.26 | 22,748 | +0.05(+0.35%) |
Apr 18, 2018 | 13.33 | 13.33 | 13.20 | 13.22 | 14,731 | -0.10(-0.76%) |
Apr 17, 2018 | 13.33 | 13.41 | 13.28 | 13.32 | 42,004 | +0.02(+0.18%) |
Apr 16, 2018 | 13.33 | 13.35 | 13.26 | 13.29 | 26,251 | -0.02(-0.12%) |
Apr 13, 2018 | 13.42 | 13.42 | 13.27 | 13.31 | 25,922 | -0.06(-0.47%) |
Apr 12, 2018 | 13.40 | 13.49 | 13.23 | 13.37 | 40,254 | +0.02(+0.12%) |
Apr 11, 2018 | 13.27 | 13.47 | 13.22 | 13.36 | 16,775 | +0.01(+0.06%) |
Apr 10, 2018 | 13.24 | 13.47 | 13.16 | 13.35 | 22,321 | +0.21(+1.61%) |
Apr 09, 2018 | 13.22 | 13.40 | 13.08 | 13.14 | 32,160 | -0.02(-0.18%) |
Apr 06, 2018 | 13.14 | 13.26 | 13.14 | 13.16 | 57,070 | -0.02(-0.12%) |
Apr 05, 2018 | 13.18 | 13.24 | 13.04 | 13.18 | 64,626 | +0.00(+0.00%) |
Apr 04, 2018 | 13.14 | 13.29 | 13.03 | 13.18 | 81,705 | -0.04(-0.30%) |
Apr 03, 2018 | 13.22 | 13.29 | 13.05 | 13.22 | 77,859 | +0.00(+0.00%) |
Apr 02, 2018 | 13.27 | 13.27 | 13.10 | 13.22 | 34,459 | -0.06(-0.47%) |
Mar 29, 2018 | 13.28 | 13.28 | 13.28 | 0 | +0.03(+0.24%) | |
Mar 28, 2018 | 13.15 | 13.26 | 12.93 | 13.25 | 20,623 | +0.24(+1.86%) |
Mar 27, 2018 | 13.11 | 13.28 | 12.98 | 13.00 | 33,090 | -0.05(-0.42%) |
Mar 26, 2018 | 12.93 | 13.13 | 12.83 | 13.06 | 28,046 | +0.35(+2.77%) |
Mar 23, 2018 | 13.11 | 13.11 | 12.68 | 12.71 | 50,346 | -0.27(-2.11%) |
Mar 22, 2018 | 12.97 | 13.27 | 12.97 | 12.98 | 31,642 | -0.11(-0.84%) |
Mar 21, 2018 | 13.13 | 13.27 | 12.98 | 13.09 | 33,177 | -0.03(-0.24%) |
Mar 20, 2018 | 13.15 | 13.29 | 13.05 | 13.12 | 42,561 | -0.02(-0.18%) |
Mar 19, 2018 | 13.25 | 13.28 | 13.09 | 13.15 | 40,625 | -0.09(-0.65%) |
Mar 16, 2018 | 13.04 | 13.31 | 12.76 | 13.23 | 114,684 | +0.16(+1.26%) |
Mar 15, 2018 | 12.90 | 13.11 | 12.90 | 13.07 | 48,998 | +0.16(+1.27%) |
Mar 14, 2018 | 13.14 | 13.14 | 12.87 | 12.90 | 49,841 | -0.10(-0.78%) |
Mar 13, 2018 | 13.02 | 13.15 | 12.82 | 13.00 | 37,539 | -0.02(-0.18%) |
Mar 12, 2018 | 12.97 | 13.13 | 12.76 | 13.03 | 16,352 | +0.11(+0.85%) |
Mar 09, 2018 | 12.95 | 13.10 | 12.83 | 12.92 | 32,704 | +0.09(+0.67%) |
Mar 08, 2018 | 12.97 | 13.45 | 12.70 | 12.83 | 39,128 | -0.14(-1.09%) |
Mar 07, 2018 | 12.77 | 13.04 | 12.59 | 12.97 | 48,497 | +0.31(+2.47%) |
Mar 06, 2018 | 12.73 | 12.75 | 12.46 | 12.66 | 24,683 | -0.03(-0.25%) |
Mar 05, 2018 | 12.71 | 12.98 | 12.65 | 12.69 | 52,267 | -0.09(-0.73%) |
Mar 02, 2018 | 12.67 | 12.84 | 12.61 | 12.79 | 29,423 | +0.13(+0.99%) |