Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.34 | 12.38 | 12.03 | 12.03 | 491,766 | -0.26(-2.11%) |
May 30, 2018 | 12.77 | 12.81 | 12.21 | 12.29 | 578,761 | -0.47(-3.72%) |
May 29, 2018 | 12.90 | 12.98 | 12.72 | 12.77 | 346,045 | -0.22(-1.66%) |
May 25, 2018 | 12.98 | 12.98 | 12.98 | 0 | +0.35(+2.73%) | |
May 24, 2018 | 12.90 | 12.90 | 12.59 | 12.64 | 365,467 | -0.22(-1.68%) |
May 23, 2018 | 12.94 | 12.94 | 12.72 | 12.85 | 434,039 | -0.17(-1.32%) |
May 22, 2018 | 13.24 | 13.72 | 12.98 | 13.03 | 498,944 | -0.30(-2.27%) |
May 21, 2018 | 12.81 | 13.33 | 12.81 | 13.33 | 688,752 | +0.52(+4.04%) |
May 18, 2018 | 12.77 | 12.85 | 12.64 | 12.81 | 235,902 | +0.09(+0.68%) |
May 17, 2018 | 12.72 | 12.81 | 12.59 | 12.72 | 362,914 | +0.04(+0.34%) |
May 16, 2018 | 12.64 | 12.85 | 12.55 | 12.68 | 370,042 | +0.13(+1.03%) |
May 15, 2018 | 12.72 | 12.72 | 12.55 | 12.55 | 302,591 | -0.17(-1.36%) |
May 14, 2018 | 13.11 | 13.15 | 12.66 | 12.72 | 445,587 | -0.35(-2.64%) |
May 11, 2018 | 13.15 | 13.24 | 13.03 | 13.07 | 241,179 | -0.09(-0.66%) |
May 10, 2018 | 13.11 | 13.28 | 13.03 | 13.15 | 383,432 | +0.00(+0.00%) |
May 09, 2018 | 13.20 | 13.24 | 12.98 | 13.15 | 366,409 | -0.04(-0.33%) |
May 08, 2018 | 12.94 | 13.24 | 12.81 | 13.20 | 359,778 | +0.22(+1.66%) |
May 07, 2018 | 12.90 | 13.41 | 12.81 | 12.98 | 615,994 | +0.17(+1.35%) |
May 04, 2018 | 12.72 | 13.03 | 12.59 | 12.81 | 410,595 | +0.09(+0.68%) |
May 03, 2018 | 12.81 | 12.90 | 12.57 | 12.72 | 504,727 | -0.13(-1.01%) |
May 02, 2018 | 12.90 | 13.07 | 12.68 | 12.85 | 495,953 | +0.00(+0.00%) |
May 01, 2018 | 12.55 | 12.85 | 12.42 | 12.85 | 578,369 | +0.29(+2.34%) |
Apr 30, 2018 | 12.43 | 12.60 | 12.30 | 12.56 | 549,023 | +0.13(+1.03%) |
Apr 27, 2018 | 12.56 | 12.71 | 12.26 | 12.43 | 346,475 | -0.09(-0.69%) |
Apr 26, 2018 | 12.60 | 12.65 | 12.26 | 12.52 | 400,764 | -0.09(-0.68%) |
Apr 25, 2018 | 12.65 | 12.65 | 12.43 | 12.60 | 391,459 | +0.00(+0.00%) |
Apr 24, 2018 | 12.43 | 12.65 | 12.35 | 12.60 | 587,018 | +0.21(+1.73%) |
Apr 23, 2018 | 12.65 | 12.73 | 12.35 | 12.39 | 516,647 | -0.21(-1.70%) |
Apr 20, 2018 | 12.65 | 12.73 | 12.56 | 12.60 | 882,926 | -0.11(-0.84%) |
Apr 19, 2018 | 12.60 | 12.90 | 12.56 | 12.71 | 561,364 | -0.11(-0.84%) |
Apr 18, 2018 | 12.69 | 13.16 | 12.35 | 12.82 | 1,827,333 | -0.94(-6.85%) |
Apr 17, 2018 | 13.37 | 13.93 | 13.35 | 13.76 | 1,173,919 | +0.43(+3.22%) |
Apr 16, 2018 | 13.33 | 13.40 | 13.12 | 13.33 | 410,131 | +0.00(+0.00%) |
Apr 13, 2018 | 13.29 | 13.37 | 13.16 | 13.33 | 235,180 | +0.13(+0.97%) |
Apr 12, 2018 | 13.29 | 13.37 | 13.20 | 13.20 | 426,623 | +0.00(+0.00%) |
Apr 11, 2018 | 12.99 | 13.55 | 12.99 | 13.20 | 409,156 | +0.17(+1.32%) |
Apr 10, 2018 | 13.07 | 13.20 | 12.90 | 13.03 | 620,086 | +0.09(+0.66%) |
Apr 09, 2018 | 12.86 | 13.12 | 12.77 | 12.95 | 315,898 | +0.17(+1.34%) |
Apr 06, 2018 | 12.90 | 13.07 | 12.69 | 12.77 | 608,743 | -0.17(-1.32%) |
Apr 05, 2018 | 12.95 | 12.99 | 12.86 | 12.95 | 332,232 | +0.00(+0.00%) |
Apr 04, 2018 | 12.77 | 12.95 | 12.69 | 12.95 | 411,700 | -0.09(-0.66%) |
Apr 03, 2018 | 13.07 | 13.07 | 12.90 | 13.03 | 423,017 | +0.00(+0.00%) |
Apr 02, 2018 | 13.37 | 13.42 | 12.90 | 13.03 | 478,834 | -0.30(-2.25%) |
Mar 29, 2018 | 13.33 | 13.33 | 13.33 | 0 | +0.13(+0.97%) | |
Mar 28, 2018 | 13.12 | 13.29 | 12.99 | 13.20 | 773,216 | +0.04(+0.33%) |
Mar 27, 2018 | 13.37 | 13.42 | 13.05 | 13.16 | 339,420 | -0.17(-1.29%) |
Mar 26, 2018 | 13.50 | 13.63 | 13.07 | 13.33 | 501,469 | -0.09(-0.64%) |
Mar 23, 2018 | 13.50 | 13.63 | 13.25 | 13.42 | 700,887 | -0.09(-0.63%) |
Mar 22, 2018 | 13.67 | 13.76 | 13.33 | 13.50 | 707,498 | -0.26(-1.87%) |
Mar 21, 2018 | 13.80 | 13.85 | 13.57 | 13.76 | 419,885 | -0.04(-0.31%) |
Mar 20, 2018 | 13.76 | 13.85 | 13.63 | 13.80 | 331,900 | +0.04(+0.31%) |
Mar 19, 2018 | 13.55 | 13.85 | 13.42 | 13.76 | 631,430 | +0.13(+0.94%) |
Mar 16, 2018 | 13.97 | 13.97 | 13.55 | 13.63 | 1,081,659 | -0.34(-2.45%) |
Mar 15, 2018 | 13.97 | 14.06 | 13.63 | 13.97 | 389,198 | +0.04(+0.31%) |
Mar 14, 2018 | 14.27 | 14.27 | 13.93 | 13.93 | 682,724 | -0.34(-2.40%) |
Mar 13, 2018 | 14.15 | 14.49 | 14.10 | 14.27 | 989,302 | +0.17(+1.22%) |
Mar 12, 2018 | 13.97 | 14.15 | 13.97 | 14.10 | 511,571 | +0.13(+0.92%) |
Mar 09, 2018 | 13.97 | 14.10 | 13.82 | 13.97 | 536,920 | +0.00(+0.00%) |
Mar 08, 2018 | 13.89 | 14.06 | 13.85 | 13.97 | 379,765 | +0.13(+0.93%) |
Mar 07, 2018 | 13.67 | 14.06 | 13.59 | 13.85 | 569,234 | +0.13(+0.94%) |
Mar 06, 2018 | 13.59 | 13.72 | 13.50 | 13.72 | 621,181 | +0.26(+1.91%) |
Mar 05, 2018 | 13.33 | 13.67 | 13.33 | 13.46 | 520,572 | +0.13(+0.96%) |
Mar 02, 2018 | 13.16 | 13.46 | 13.12 | 13.33 | 563,690 | +0.04(+0.32%) |