Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.18 | 15.52 | 15.04 | 15.28 | 742,874 | +0.08(+0.50%) |
May 30, 2018 | 15.09 | 15.40 | 15.04 | 15.20 | 316,969 | +0.20(+1.31%) |
May 29, 2018 | 15.05 | 15.43 | 14.94 | 15.01 | 400,794 | -0.11(-0.70%) |
May 25, 2018 | 15.11 | 15.11 | 15.11 | 0 | -0.07(-0.45%) | |
May 24, 2018 | 15.01 | 15.31 | 14.95 | 15.18 | 458,068 | +0.11(+0.75%) |
May 23, 2018 | 15.02 | 15.18 | 14.66 | 15.07 | 625,808 | -0.06(-0.40%) |
May 22, 2018 | 15.35 | 15.47 | 15.10 | 15.13 | 281,992 | -0.26(-1.67%) |
May 21, 2018 | 15.72 | 15.94 | 15.01 | 15.38 | 289,755 | -0.24(-1.55%) |
May 18, 2018 | 15.63 | 15.80 | 15.31 | 15.63 | 421,187 | +0.03(+0.19%) |
May 17, 2018 | 15.38 | 15.95 | 15.33 | 15.60 | 664,337 | +0.19(+1.23%) |
May 16, 2018 | 14.36 | 15.47 | 14.35 | 15.41 | 866,877 | +1.09(+7.59%) |
May 15, 2018 | 14.12 | 14.35 | 14.00 | 14.32 | 418,788 | +0.12(+0.85%) |
May 14, 2018 | 14.45 | 14.64 | 14.09 | 14.20 | 354,316 | -0.14(-0.95%) |
May 11, 2018 | 13.94 | 14.56 | 13.94 | 14.33 | 350,700 | +0.45(+3.26%) |
May 10, 2018 | 13.88 | 13.96 | 13.59 | 13.88 | 434,208 | +0.18(+1.32%) |
May 09, 2018 | 13.92 | 13.95 | 13.40 | 13.70 | 368,306 | -0.07(-0.49%) |
May 08, 2018 | 14.09 | 14.15 | 13.58 | 13.77 | 437,177 | -0.39(-2.72%) |
May 07, 2018 | 14.05 | 14.92 | 14.05 | 14.15 | 294,666 | +0.10(+0.70%) |
May 04, 2018 | 14.15 | 14.32 | 14.02 | 14.05 | 278,239 | -0.09(-0.64%) |
May 03, 2018 | 14.18 | 14.26 | 13.89 | 14.15 | 364,134 | -0.05(-0.37%) |
May 02, 2018 | 13.61 | 14.34 | 13.61 | 14.20 | 418,814 | +0.54(+3.98%) |
May 01, 2018 | 13.62 | 13.67 | 13.13 | 13.65 | 727,456 | +0.02(+0.11%) |
Apr 30, 2018 | 13.81 | 14.12 | 13.47 | 13.64 | 301,342 | -0.20(-1.47%) |
Apr 27, 2018 | 13.86 | 13.98 | 13.67 | 13.84 | 540,324 | +0.02(+0.16%) |
Apr 26, 2018 | 14.19 | 14.23 | 13.60 | 13.82 | 198,945 | -0.34(-2.40%) |
Apr 25, 2018 | 14.06 | 14.30 | 13.88 | 14.16 | 315,691 | +0.10(+0.70%) |
Apr 24, 2018 | 14.21 | 14.29 | 13.84 | 14.06 | 258,679 | -0.11(-0.80%) |
Apr 23, 2018 | 14.12 | 14.85 | 14.12 | 14.18 | 441,366 | +0.17(+1.19%) |
Apr 20, 2018 | 14.04 | 14.23 | 13.59 | 14.01 | 367,985 | +0.00(+0.00%) |
Apr 19, 2018 | 13.54 | 14.34 | 13.50 | 14.01 | 1,081,345 | +0.52(+3.86%) |
Apr 18, 2018 | 13.41 | 13.59 | 13.10 | 13.49 | 396,811 | +0.05(+0.39%) |
Apr 17, 2018 | 12.85 | 13.55 | 12.85 | 13.44 | 391,881 | +0.66(+5.14%) |
Apr 16, 2018 | 12.75 | 12.85 | 12.56 | 12.78 | 292,980 | +0.05(+0.36%) |
Apr 13, 2018 | 12.99 | 12.99 | 12.48 | 12.73 | 354,579 | -0.24(-1.86%) |
Apr 12, 2018 | 12.84 | 13.07 | 12.70 | 12.97 | 207,654 | +0.14(+1.12%) |
Apr 11, 2018 | 12.57 | 12.85 | 12.41 | 12.83 | 318,703 | +0.20(+1.61%) |
Apr 10, 2018 | 12.41 | 12.71 | 12.38 | 12.63 | 333,277 | +0.32(+2.58%) |
Apr 09, 2018 | 12.36 | 12.67 | 12.16 | 12.31 | 296,878 | -0.04(-0.31%) |
Apr 06, 2018 | 12.11 | 12.64 | 12.08 | 12.35 | 672,483 | +0.18(+1.49%) |
Apr 05, 2018 | 12.13 | 12.27 | 11.97 | 12.17 | 775,591 | +0.13(+1.07%) |
Apr 04, 2018 | 11.94 | 12.08 | 11.86 | 12.04 | 510,997 | -0.04(-0.31%) |
Apr 03, 2018 | 12.04 | 12.22 | 11.72 | 12.08 | 815,791 | +0.05(+0.44%) |
Apr 02, 2018 | 12.72 | 12.72 | 11.96 | 12.02 | 1,016,927 | -0.69(-5.46%) |
Mar 29, 2018 | 12.72 | 12.72 | 12.72 | 0 | +0.17(+1.32%) | |
Mar 28, 2018 | 12.30 | 12.58 | 12.03 | 12.55 | 962,679 | +0.20(+1.59%) |
Mar 27, 2018 | 11.97 | 12.87 | 11.86 | 12.36 | 587,485 | +0.49(+4.14%) |
Mar 26, 2018 | 12.36 | 12.64 | 11.49 | 11.86 | 1,197,471 | -0.18(-1.51%) |
Mar 23, 2018 | 13.60 | 13.70 | 12.03 | 12.05 | 1,236,505 | -1.42(-10.54%) |
Mar 22, 2018 | 13.28 | 13.72 | 13.28 | 13.47 | 1,724,770 | +0.05(+0.34%) |
Mar 21, 2018 | 13.08 | 13.55 | 13.08 | 13.42 | 1,340,438 | +0.35(+2.66%) |
Mar 20, 2018 | 12.94 | 13.16 | 12.78 | 13.07 | 1,585,691 | +0.23(+1.76%) |
Mar 19, 2018 | 12.92 | 12.94 | 12.64 | 12.85 | 656,290 | -0.16(-1.22%) |
Mar 16, 2018 | 13.16 | 13.16 | 12.95 | 13.01 | 1,128,216 | -0.10(-0.75%) |
Mar 15, 2018 | 12.95 | 13.26 | 12.88 | 13.10 | 796,343 | +0.20(+1.58%) |
Mar 14, 2018 | 13.08 | 13.10 | 12.86 | 12.90 | 497,258 | -0.07(-0.52%) |
Mar 13, 2018 | 13.04 | 13.20 | 12.87 | 12.97 | 617,234 | -0.06(-0.46%) |
Mar 12, 2018 | 13.22 | 13.30 | 12.72 | 13.03 | 1,191,450 | -0.24(-1.82%) |
Mar 09, 2018 | 13.37 | 13.44 | 13.13 | 13.27 | 995,294 | +0.10(+0.75%) |
Mar 08, 2018 | 13.53 | 14.59 | 13.04 | 13.17 | 914,361 | -0.38(-2.79%) |
Mar 07, 2018 | 13.65 | 13.55 | 763,751 | +0.32(+2.40%) | ||
Mar 06, 2018 | 13.45 | 13.45 | 13.12 | 13.23 | 530,636 | -0.12(-0.91%) |
Mar 05, 2018 | 13.41 | 13.87 | 13.28 | 13.35 | 600,870 | -0.07(-0.51%) |
Mar 02, 2018 | 13.13 | 13.44 | 12.91 | 13.42 | 617,575 | +0.27(+2.07%) |