Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.64 | 13.64 | 12.63 | 12.81 | 23,574 | -0.25(-1.91%) |
May 30, 2018 | 13.70 | 13.70 | 12.92 | 13.06 | 17,530 | -0.27(-2.03%) |
May 29, 2018 | 13.61 | 13.85 | 13.23 | 13.33 | 14,397 | -0.34(-2.49%) |
May 25, 2018 | 13.67 | 13.67 | 13.67 | 0 | +0.48(+3.64%) | |
May 24, 2018 | 13.76 | 13.76 | 12.71 | 13.19 | 28,367 | -0.51(-3.72%) |
May 23, 2018 | 14.01 | 14.01 | 13.53 | 13.70 | 157,053 | -0.35(-2.49%) |
May 22, 2018 | 14.24 | 14.37 | 14.05 | 14.05 | 9,329 | -0.23(-1.61%) |
May 21, 2018 | 14.53 | 14.56 | 14.16 | 14.28 | 126,074 | -0.12(-0.83%) |
May 18, 2018 | 14.40 | 14.80 | 14.01 | 14.40 | 113,647 | +0.20(+1.41%) |
May 17, 2018 | 14.33 | 14.75 | 14.17 | 14.20 | 125,498 | -0.11(-0.77%) |
May 16, 2018 | 14.32 | 14.57 | 14.25 | 14.31 | 36,251 | +0.09(+0.63%) |
May 15, 2018 | 14.42 | 14.58 | 14.03 | 14.22 | 72,730 | -0.10(-0.70%) |
May 14, 2018 | 14.34 | 14.50 | 14.04 | 14.32 | 66,424 | +0.01(+0.07%) |
May 11, 2018 | 13.60 | 14.43 | 13.59 | 14.31 | 64,601 | +0.84(+6.24%) |
May 10, 2018 | 12.60 | 13.50 | 12.60 | 13.47 | 200,107 | +1.44(+11.97%) |
May 09, 2018 | 12.00 | 12.20 | 11.89 | 12.03 | 35,585 | +0.04(+0.33%) |
May 08, 2018 | 12.20 | 12.20 | 11.87 | 11.99 | 27,582 | -0.17(-1.40%) |
May 07, 2018 | 11.95 | 12.23 | 11.81 | 12.16 | 24,262 | +0.21(+1.76%) |
May 04, 2018 | 11.57 | 12.00 | 11.57 | 11.95 | 21,550 | +0.38(+3.28%) |
May 03, 2018 | 11.50 | 11.95 | 11.50 | 11.57 | 22,156 | +0.08(+0.70%) |
May 02, 2018 | 10.96 | 11.65 | 10.96 | 11.49 | 26,677 | +0.56(+5.12%) |
May 01, 2018 | 10.93 | 11.45 | 10.30 | 10.93 | 69,899 | -0.11(-1.00%) |
Apr 30, 2018 | 11.96 | 12.19 | 10.87 | 11.04 | 125,764 | -0.93(-7.77%) |
Apr 27, 2018 | 13.02 | 13.26 | 11.96 | 11.97 | 136,478 | -1.34(-10.07%) |
Apr 26, 2018 | 13.53 | 13.53 | 13.24 | 13.31 | 27,789 | -0.14(-1.04%) |
Apr 25, 2018 | 13.47 | 13.55 | 13.40 | 13.45 | 11,783 | +0.02(+0.15%) |
Apr 24, 2018 | 13.64 | 13.75 | 13.43 | 13.43 | 11,872 | -0.12(-0.89%) |
Apr 23, 2018 | 13.39 | 13.56 | 13.35 | 13.55 | 26,697 | +0.19(+1.42%) |
Apr 20, 2018 | 13.18 | 13.47 | 13.18 | 13.36 | 11,795 | +0.05(+0.38%) |
Apr 19, 2018 | 13.74 | 13.74 | 13.25 | 13.31 | 21,824 | -0.46(-3.34%) |
Apr 18, 2018 | 13.83 | 13.87 | 13.39 | 13.77 | 23,316 | -0.05(-0.36%) |
Apr 17, 2018 | 14.22 | 14.22 | 13.73 | 13.82 | 24,043 | -0.31(-2.19%) |
Apr 16, 2018 | 14.15 | 14.43 | 13.69 | 14.13 | 45,855 | +0.13(+0.93%) |
Apr 13, 2018 | 13.84 | 14.09 | 13.58 | 14.00 | 34,685 | +0.20(+1.45%) |
Apr 12, 2018 | 13.53 | 13.85 | 13.29 | 13.80 | 29,686 | +0.40(+2.99%) |
Apr 11, 2018 | 13.45 | 13.59 | 13.03 | 13.40 | 11,505 | -0.13(-0.96%) |
Apr 10, 2018 | 13.80 | 13.80 | 13.19 | 13.53 | 12,490 | -0.13(-0.95%) |
Apr 09, 2018 | 12.95 | 13.66 | 12.95 | 13.66 | 36,082 | +0.80(+6.22%) |
Apr 06, 2018 | 13.86 | 13.91 | 12.57 | 12.86 | 81,751 | -1.01(-7.28%) |
Apr 05, 2018 | 13.63 | 13.90 | 13.63 | 13.87 | 22,705 | +0.25(+1.84%) |
Apr 04, 2018 | 13.81 | 13.88 | 12.28 | 13.62 | 98,607 | -0.38(-2.71%) |
Apr 03, 2018 | 13.95 | 14.00 | 13.60 | 14.00 | 37,023 | +0.09(+0.65%) |
Apr 02, 2018 | 13.97 | 14.13 | 13.70 | 13.91 | 25,646 | -0.14(-1.00%) |
Mar 29, 2018 | 14.05 | 14.05 | 14.05 | 0 | +0.21(+1.52%) | |
Mar 28, 2018 | 13.44 | 14.38 | 13.44 | 13.84 | 141,711 | +0.30(+2.22%) |
Mar 27, 2018 | 14.96 | 15.06 | 12.62 | 13.54 | 158,408 | -1.36(-9.13%) |
Mar 26, 2018 | 16.19 | 16.24 | 14.07 | 14.90 | 69,487 | -1.03(-6.47%) |
Mar 23, 2018 | 16.55 | 16.55 | 15.23 | 15.93 | 119,522 | -0.54(-3.28%) |
Mar 22, 2018 | 16.80 | 16.92 | 16.39 | 16.47 | 52,374 | -0.47(-2.77%) |
Mar 21, 2018 | 16.79 | 16.96 | 16.49 | 16.94 | 48,217 | +0.38(+2.29%) |
Mar 20, 2018 | 16.98 | 17.34 | 16.38 | 16.56 | 209,144 | -0.13(-0.78%) |
Mar 19, 2018 | 16.55 | 16.90 | 16.48 | 16.69 | 89,482 | +0.04(+0.24%) |
Mar 16, 2018 | 17.04 | 17.20 | 16.40 | 16.65 | 1,038,498 | -0.44(-2.57%) |
Mar 15, 2018 | 17.17 | 17.65 | 16.91 | 17.09 | 246,785 | +0.00(+0.00%) |
Mar 14, 2018 | 17.05 | 17.99 | 16.64 | 17.09 | 239,554 | +0.08(+0.47%) |
Mar 13, 2018 | 16.69 | 17.40 | 16.55 | 17.01 | 137,454 | +0.32(+1.92%) |
Mar 12, 2018 | 16.88 | 17.37 | 16.31 | 16.69 | 95,602 | -0.20(-1.18%) |
Mar 09, 2018 | 17.25 | 17.50 | 16.25 | 16.89 | 96,071 | -0.36(-2.09%) |
Mar 08, 2018 | 16.50 | 17.50 | 16.30 | 17.25 | 145,818 | +0.95(+5.83%) |
Mar 07, 2018 | 16.24 | 16.50 | 16.00 | 16.30 | 90,502 | -0.10(-0.61%) |
Mar 06, 2018 | 16.25 | 16.45 | 15.68 | 16.40 | 90,542 | +0.26(+1.61%) |
Mar 05, 2018 | 15.10 | 16.43 | 14.71 | 16.14 | 186,608 | +1.04(+6.89%) |
Mar 02, 2018 | 14.71 | 15.49 | 14.71 | 15.10 | 48,128 | +0.29(+1.96%) |