Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.80 | 13.83 | 13.55 | 13.66 | 27,644 | -0.16(-1.17%) |
May 30, 2018 | 13.79 | 13.86 | 13.70 | 13.82 | 51,446 | +0.12(+0.90%) |
May 29, 2018 | 13.61 | 13.88 | 13.57 | 13.70 | 11,763 | +0.07(+0.54%) |
May 25, 2018 | 13.63 | 13.63 | 13.63 | 0 | -0.27(-1.91%) | |
May 24, 2018 | 14.34 | 14.34 | 13.89 | 13.89 | 31,551 | -0.38(-2.65%) |
May 23, 2018 | 14.19 | 14.40 | 14.11 | 14.27 | 55,437 | +0.08(+0.53%) |
May 22, 2018 | 14.35 | 14.44 | 14.10 | 14.20 | 72,762 | +0.40(+2.88%) |
May 21, 2018 | 13.80 | 13.80 | 13.80 | 13.80 | 363 | -0.08(-0.59%) |
May 18, 2018 | 13.22 | 13.88 | 13.22 | 13.88 | 20,362 | +0.60(+4.55%) |
May 17, 2018 | 13.61 | 13.61 | 13.28 | 13.28 | 26,785 | -0.26(-1.92%) |
May 16, 2018 | 13.79 | 13.79 | 13.53 | 13.54 | 25,301 | -0.15(-1.09%) |
May 15, 2018 | 13.71 | 13.79 | 13.53 | 13.69 | 34,195 | -0.07(-0.50%) |
May 14, 2018 | 13.58 | 14.04 | 13.58 | 13.76 | 62,535 | +0.33(+2.42%) |
May 11, 2018 | 13.08 | 13.44 | 13.08 | 13.43 | 26,497 | +0.44(+3.37%) |
May 10, 2018 | 13.20 | 13.20 | 12.99 | 12.99 | 42,721 | +0.00(+0.00%) |
May 09, 2018 | 12.89 | 13.02 | 12.87 | 12.99 | 26,406 | +0.22(+1.76%) |
May 08, 2018 | 12.89 | 13.10 | 12.73 | 12.77 | 22,489 | -0.19(-1.49%) |
May 07, 2018 | 12.90 | 13.05 | 12.84 | 12.96 | 37,394 | +0.15(+1.15%) |
May 04, 2018 | 12.59 | 12.82 | 12.59 | 12.82 | 22,910 | +0.22(+1.71%) |
May 03, 2018 | 12.50 | 12.75 | 12.49 | 12.60 | 47,062 | +0.01(+0.10%) |
May 02, 2018 | 12.61 | 12.82 | 12.47 | 12.59 | 21,076 | -0.08(-0.63%) |
May 01, 2018 | 12.77 | 12.77 | 12.51 | 12.67 | 19,625 | -0.11(-0.85%) |
Apr 30, 2018 | 12.59 | 12.90 | 12.59 | 12.78 | 21,384 | +0.28(+2.24%) |
Apr 27, 2018 | 12.57 | 12.70 | 12.44 | 12.50 | 22,414 | -0.02(-0.16%) |
Apr 26, 2018 | 12.65 | 12.76 | 12.51 | 12.52 | 39,992 | -0.11(-0.84%) |
Apr 25, 2018 | 12.75 | 12.79 | 12.50 | 12.62 | 24,223 | -0.15(-1.14%) |
Apr 24, 2018 | 12.83 | 13.05 | 12.63 | 12.77 | 24,890 | +0.03(+0.24%) |
Apr 23, 2018 | 13.17 | 13.23 | 12.74 | 12.74 | 59,136 | -0.37(-2.86%) |
Apr 20, 2018 | 13.21 | 13.38 | 13.11 | 13.11 | 76,466 | -0.10(-0.72%) |
Apr 19, 2018 | 13.26 | 13.32 | 13.11 | 13.21 | 10,331 | -0.04(-0.28%) |
Apr 18, 2018 | 13.27 | 13.37 | 13.11 | 13.24 | 26,422 | -0.05(-0.35%) |
Apr 17, 2018 | 13.70 | 13.77 | 13.23 | 13.29 | 27,281 | -0.23(-1.72%) |
Apr 16, 2018 | 13.65 | 13.75 | 13.43 | 13.52 | 66,610 | +0.32(+2.44%) |
Apr 13, 2018 | 12.46 | 13.39 | 12.35 | 13.20 | 30,574 | +0.83(+6.71%) |
Apr 12, 2018 | 12.33 | 12.42 | 12.13 | 12.37 | 26,331 | +0.15(+1.21%) |
Apr 11, 2018 | 12.03 | 12.30 | 11.89 | 12.22 | 36,816 | +0.25(+2.10%) |
Apr 10, 2018 | 11.46 | 12.02 | 11.08 | 11.97 | 37,491 | +0.45(+3.89%) |
Apr 09, 2018 | 12.09 | 12.10 | 11.51 | 11.52 | 38,520 | -0.43(-3.56%) |
Apr 06, 2018 | 12.34 | 12.37 | 11.81 | 11.95 | 41,150 | -0.44(-3.57%) |
Apr 05, 2018 | 12.11 | 12.40 | 11.98 | 12.39 | 81,871 | +0.56(+4.73%) |
Apr 04, 2018 | 11.55 | 11.91 | 11.19 | 11.83 | 102,080 | -0.07(-0.58%) |
Apr 03, 2018 | 12.72 | 12.88 | 11.88 | 11.90 | 70,787 | -0.74(-5.82%) |
Apr 02, 2018 | 13.07 | 13.10 | 12.51 | 12.64 | 81,053 | -0.60(-4.56%) |
Mar 29, 2018 | 13.24 | 13.24 | 13.24 | 0 | +0.35(+2.72%) | |
Mar 28, 2018 | 13.39 | 13.41 | 12.77 | 12.89 | 63,291 | -0.66(-4.88%) |
Mar 27, 2018 | 14.16 | 14.16 | 13.52 | 13.55 | 27,125 | -0.53(-3.74%) |
Mar 26, 2018 | 14.32 | 14.34 | 13.86 | 14.08 | 47,202 | -0.07(-0.51%) |
Mar 23, 2018 | 14.68 | 14.68 | 14.09 | 14.15 | 29,575 | +0.30(+2.20%) |
Mar 22, 2018 | 14.32 | 14.37 | 13.79 | 13.85 | 43,553 | -0.60(-4.18%) |
Mar 21, 2018 | 14.69 | 14.69 | 14.45 | 14.45 | 42,046 | -0.10(-0.65%) |
Mar 20, 2018 | 15.06 | 15.06 | 14.52 | 14.54 | 19,572 | -0.18(-1.24%) |
Mar 19, 2018 | 14.86 | 15.01 | 14.73 | 14.73 | 13,914 | +0.03(+0.19%) |
Mar 16, 2018 | 14.64 | 14.78 | 14.50 | 14.70 | 25,050 | +0.03(+0.20%) |
Mar 15, 2018 | 14.76 | 14.79 | 14.59 | 14.67 | 21,136 | -0.00(-0.03%) |
Mar 14, 2018 | 14.80 | 14.80 | 14.66 | 14.67 | 31,571 | -0.14(-0.96%) |
Mar 13, 2018 | 15.07 | 15.11 | 14.80 | 14.82 | 15,296 | -0.25(-1.68%) |
Mar 12, 2018 | 15.01 | 15.15 | 14.70 | 15.07 | 39,922 | +0.15(+1.01%) |
Mar 09, 2018 | 15.05 | 15.05 | 14.82 | 14.92 | 43,853 | +0.04(+0.30%) |
Mar 08, 2018 | 15.07 | 15.13 | 14.70 | 14.88 | 16,477 | -0.07(-0.50%) |
Mar 07, 2018 | 15.28 | 15.45 | 14.89 | 14.95 | 31,867 | -0.42(-2.74%) |
Mar 06, 2018 | 15.30 | 15.84 | 15.30 | 15.37 | 62,073 | +0.27(+1.80%) |
Mar 05, 2018 | 14.22 | 15.21 | 14.22 | 15.10 | 79,227 | +0.72(+5.02%) |
Mar 02, 2018 | 14.26 | 14.70 | 14.23 | 14.38 | 21,624 | -0.12(-0.85%) |