Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.33 | 12.38 | 12.03 | 12.03 | 491,855 | -0.26(-2.10%) |
May 30, 2018 | 12.76 | 12.81 | 12.20 | 12.29 | 578,865 | -0.47(-3.72%) |
May 29, 2018 | 12.89 | 12.98 | 12.72 | 12.76 | 346,107 | -0.22(-1.66%) |
May 25, 2018 | 12.98 | 12.98 | 12.98 | 0 | +0.34(+2.73%) | |
May 24, 2018 | 12.89 | 12.89 | 12.59 | 12.63 | 365,533 | -0.22(-1.68%) |
May 23, 2018 | 12.94 | 12.94 | 12.72 | 12.85 | 434,117 | -0.17(-1.32%) |
May 22, 2018 | 13.24 | 13.71 | 12.98 | 13.02 | 499,034 | -0.30(-2.26%) |
May 21, 2018 | 12.81 | 13.32 | 12.81 | 13.32 | 688,876 | +0.52(+4.04%) |
May 18, 2018 | 12.76 | 12.85 | 12.63 | 12.81 | 235,945 | +0.09(+0.68%) |
May 17, 2018 | 12.72 | 12.81 | 12.59 | 12.72 | 362,979 | +0.04(+0.34%) |
May 16, 2018 | 12.63 | 12.85 | 12.55 | 12.68 | 370,109 | +0.13(+1.03%) |
May 15, 2018 | 12.72 | 12.72 | 12.55 | 12.55 | 302,646 | -0.17(-1.36%) |
May 14, 2018 | 13.11 | 13.15 | 12.66 | 12.72 | 445,668 | -0.35(-2.64%) |
May 11, 2018 | 13.15 | 13.24 | 13.02 | 13.07 | 241,223 | -0.09(-0.66%) |
May 10, 2018 | 13.11 | 13.28 | 13.02 | 13.15 | 383,501 | +0.00(+0.00%) |
May 09, 2018 | 13.20 | 13.24 | 12.98 | 13.15 | 366,475 | -0.04(-0.33%) |
May 08, 2018 | 12.94 | 13.24 | 12.81 | 13.20 | 359,843 | +0.22(+1.66%) |
May 07, 2018 | 12.89 | 13.41 | 12.81 | 12.98 | 616,105 | +0.17(+1.35%) |
May 04, 2018 | 12.72 | 13.02 | 12.59 | 12.81 | 410,669 | +0.09(+0.68%) |
May 03, 2018 | 12.81 | 12.89 | 12.57 | 12.72 | 504,818 | -0.13(-1.01%) |
May 02, 2018 | 12.89 | 13.07 | 12.68 | 12.85 | 496,042 | +0.00(+0.00%) |
May 01, 2018 | 12.55 | 12.85 | 12.42 | 12.85 | 578,473 | +0.29(+2.33%) |
Apr 30, 2018 | 12.43 | 12.60 | 12.30 | 12.56 | 549,122 | +0.13(+1.03%) |
Apr 27, 2018 | 12.56 | 12.71 | 12.26 | 12.43 | 346,538 | -0.09(-0.68%) |
Apr 26, 2018 | 12.60 | 12.64 | 12.26 | 12.51 | 400,837 | -0.09(-0.68%) |
Apr 25, 2018 | 12.64 | 12.64 | 12.43 | 12.60 | 391,530 | +0.00(+0.00%) |
Apr 24, 2018 | 12.43 | 12.64 | 12.34 | 12.60 | 587,124 | +0.21(+1.73%) |
Apr 23, 2018 | 12.64 | 12.73 | 12.34 | 12.39 | 516,740 | -0.21(-1.70%) |
Apr 20, 2018 | 12.64 | 12.73 | 12.56 | 12.60 | 883,085 | -0.11(-0.84%) |
Apr 19, 2018 | 12.60 | 12.90 | 12.56 | 12.71 | 561,466 | -0.11(-0.84%) |
Apr 18, 2018 | 12.69 | 13.16 | 12.34 | 12.81 | 1,827,663 | -0.94(-6.85%) |
Apr 17, 2018 | 13.37 | 13.93 | 13.35 | 13.76 | 1,174,131 | +0.43(+3.22%) |
Apr 16, 2018 | 13.33 | 13.39 | 13.11 | 13.33 | 410,205 | +0.00(+0.00%) |
Apr 13, 2018 | 13.29 | 13.37 | 13.16 | 13.33 | 235,223 | +0.13(+0.97%) |
Apr 12, 2018 | 13.29 | 13.37 | 13.20 | 13.20 | 426,700 | +0.00(+0.00%) |
Apr 11, 2018 | 12.99 | 13.54 | 12.99 | 13.20 | 409,230 | +0.17(+1.32%) |
Apr 10, 2018 | 13.07 | 13.20 | 12.90 | 13.03 | 620,198 | +0.09(+0.66%) |
Apr 09, 2018 | 12.86 | 13.11 | 12.77 | 12.94 | 315,955 | +0.17(+1.34%) |
Apr 06, 2018 | 12.90 | 13.07 | 12.69 | 12.77 | 608,853 | -0.17(-1.33%) |
Apr 05, 2018 | 12.94 | 12.99 | 12.86 | 12.94 | 332,292 | +0.00(+0.00%) |
Apr 04, 2018 | 12.77 | 12.94 | 12.69 | 12.94 | 411,774 | -0.09(-0.66%) |
Apr 03, 2018 | 13.07 | 13.07 | 12.90 | 13.03 | 423,093 | +0.00(+0.00%) |
Apr 02, 2018 | 13.37 | 13.41 | 12.90 | 13.03 | 478,920 | -0.30(-2.25%) |
Mar 29, 2018 | 13.33 | 13.33 | 13.33 | 0 | +0.13(+0.97%) | |
Mar 28, 2018 | 13.11 | 13.29 | 12.99 | 13.20 | 773,355 | +0.04(+0.33%) |
Mar 27, 2018 | 13.37 | 13.41 | 13.05 | 13.16 | 339,482 | -0.17(-1.29%) |
Mar 26, 2018 | 13.50 | 13.63 | 13.07 | 13.33 | 501,560 | -0.09(-0.64%) |
Mar 23, 2018 | 13.50 | 13.63 | 13.24 | 13.41 | 701,014 | -0.09(-0.63%) |
Mar 22, 2018 | 13.67 | 13.76 | 13.33 | 13.50 | 707,625 | -0.26(-1.87%) |
Mar 21, 2018 | 13.80 | 13.84 | 13.56 | 13.76 | 419,961 | -0.04(-0.31%) |
Mar 20, 2018 | 13.76 | 13.84 | 13.63 | 13.80 | 331,960 | +0.04(+0.31%) |
Mar 19, 2018 | 13.54 | 13.84 | 13.41 | 13.76 | 631,544 | +0.13(+0.94%) |
Mar 16, 2018 | 13.97 | 13.97 | 13.54 | 13.63 | 1,081,854 | -0.34(-2.45%) |
Mar 15, 2018 | 13.97 | 14.06 | 13.63 | 13.97 | 389,268 | +0.04(+0.31%) |
Mar 14, 2018 | 14.27 | 14.27 | 13.93 | 13.93 | 682,848 | -0.34(-2.40%) |
Mar 13, 2018 | 14.14 | 14.49 | 14.10 | 14.27 | 989,480 | +0.17(+1.22%) |
Mar 12, 2018 | 13.97 | 14.14 | 13.97 | 14.10 | 511,663 | +0.13(+0.92%) |
Mar 09, 2018 | 13.97 | 14.10 | 13.82 | 13.97 | 537,017 | +0.00(+0.00%) |
Mar 08, 2018 | 13.89 | 14.06 | 13.84 | 13.97 | 379,833 | +0.13(+0.93%) |
Mar 07, 2018 | 13.67 | 14.06 | 13.59 | 13.84 | 569,337 | +0.13(+0.94%) |
Mar 06, 2018 | 13.59 | 13.71 | 13.50 | 13.71 | 621,293 | +0.26(+1.91%) |
Mar 05, 2018 | 13.33 | 13.67 | 13.33 | 13.46 | 520,666 | +0.13(+0.96%) |
Mar 02, 2018 | 13.16 | 13.46 | 13.11 | 13.33 | 563,792 | +0.04(+0.32%) |