Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.69 | 12.79 | 12.60 | 12.61 | 53,312 | -0.03(-0.27%) |
May 30, 2018 | 12.83 | 12.88 | 12.61 | 12.65 | 102,590 | -0.26(-2.05%) |
May 29, 2018 | 12.90 | 12.92 | 12.68 | 12.91 | 26,315 | -0.09(-0.66%) |
May 25, 2018 | 13.00 | 13.00 | 13.00 | 0 | -0.05(-0.37%) | |
May 24, 2018 | 12.90 | 13.05 | 12.81 | 13.05 | 42,859 | +0.08(+0.62%) |
May 23, 2018 | 12.88 | 12.99 | 12.77 | 12.97 | 20,439 | +0.06(+0.47%) |
May 22, 2018 | 12.85 | 13.01 | 12.81 | 12.91 | 24,201 | +0.05(+0.36%) |
May 21, 2018 | 12.96 | 13.12 | 12.77 | 12.86 | 56,574 | -0.10(-0.75%) |
May 18, 2018 | 13.05 | 13.05 | 12.77 | 12.96 | 49,297 | -0.08(-0.61%) |
May 17, 2018 | 12.75 | 13.07 | 12.63 | 13.04 | 22,086 | -0.11(-0.86%) |
May 16, 2018 | 12.97 | 13.21 | 12.97 | 13.15 | 62,021 | +0.14(+1.11%) |
May 15, 2018 | 12.97 | 13.00 | 12.42 | 13.00 | 51,116 | +0.04(+0.29%) |
May 14, 2018 | 13.12 | 13.12 | 12.95 | 12.97 | 52,364 | -0.12(-0.95%) |
May 11, 2018 | 12.75 | 13.23 | 12.75 | 13.09 | 29,425 | -0.10(-0.73%) |
May 10, 2018 | 13.04 | 13.25 | 12.98 | 13.19 | 34,273 | +0.21(+1.60%) |
May 09, 2018 | 13.10 | 13.10 | 12.82 | 12.98 | 39,830 | -0.11(-0.87%) |
May 08, 2018 | 12.82 | 13.22 | 12.82 | 13.09 | 69,593 | +0.24(+1.88%) |
May 07, 2018 | 13.23 | 13.23 | 12.85 | 12.85 | 28,677 | -0.17(-1.29%) |
May 04, 2018 | 13.07 | 13.08 | 12.77 | 13.02 | 32,863 | +0.04(+0.27%) |
May 03, 2018 | 13.05 | 13.10 | 12.82 | 12.98 | 31,230 | -0.08(-0.59%) |
May 02, 2018 | 12.86 | 13.06 | 12.71 | 13.06 | 107,971 | +0.20(+1.55%) |
May 01, 2018 | 12.90 | 13.58 | 12.48 | 12.86 | 39,697 | -0.06(-0.44%) |
Apr 30, 2018 | 12.81 | 13.10 | 12.68 | 12.92 | 52,702 | +0.14(+1.08%) |
Apr 27, 2018 | 12.42 | 12.81 | 12.42 | 12.78 | 70,579 | +0.13(+1.06%) |
Apr 26, 2018 | 12.49 | 12.79 | 12.33 | 12.65 | 64,426 | +0.24(+1.93%) |
Apr 25, 2018 | 12.57 | 12.64 | 12.33 | 12.41 | 13,110 | -0.15(-1.22%) |
Apr 24, 2018 | 12.48 | 12.70 | 12.28 | 12.56 | 89,185 | +0.09(+0.76%) |
Apr 23, 2018 | 12.66 | 12.66 | 12.45 | 12.46 | 38,558 | -0.16(-1.28%) |
Apr 20, 2018 | 12.91 | 13.18 | 12.48 | 12.63 | 89,332 | -0.27(-2.10%) |
Apr 19, 2018 | 13.11 | 13.11 | 12.90 | 12.90 | 14,810 | -0.32(-2.42%) |
Apr 18, 2018 | 12.60 | 13.83 | 12.60 | 13.22 | 45,340 | +0.59(+4.67%) |
Apr 17, 2018 | 12.46 | 12.85 | 12.46 | 12.63 | 60,326 | +0.17(+1.37%) |
Apr 16, 2018 | 12.58 | 12.73 | 12.42 | 12.46 | 74,822 | -0.07(-0.57%) |
Apr 13, 2018 | 12.91 | 12.94 | 12.34 | 12.53 | 76,308 | -0.29(-2.24%) |
Apr 12, 2018 | 12.72 | 13.04 | 12.72 | 12.82 | 35,925 | -0.10(-0.75%) |
Apr 11, 2018 | 12.61 | 12.91 | 12.53 | 12.91 | 28,772 | +0.28(+2.19%) |
Apr 10, 2018 | 12.81 | 12.87 | 12.59 | 12.64 | 19,681 | -0.07(-0.56%) |
Apr 09, 2018 | 12.71 | 12.81 | 12.46 | 12.71 | 171,541 | +0.11(+0.85%) |
Apr 06, 2018 | 12.52 | 12.74 | 12.52 | 12.60 | 23,691 | +0.00(+0.00%) |
Apr 05, 2018 | 12.86 | 12.98 | 12.58 | 12.60 | 172,893 | -0.25(-1.91%) |
Apr 04, 2018 | 12.47 | 12.86 | 12.47 | 12.85 | 19,353 | +0.38(+3.07%) |
Apr 03, 2018 | 12.36 | 12.79 | 12.36 | 12.46 | 36,125 | +0.18(+1.47%) |
Apr 02, 2018 | 13.15 | 13.26 | 12.28 | 12.28 | 94,923 | -0.92(-6.94%) |
Mar 29, 2018 | 13.20 | 13.20 | 13.20 | 0 | +0.37(+2.86%) | |
Mar 28, 2018 | 13.18 | 13.33 | 12.55 | 12.83 | 258,850 | -0.30(-2.27%) |
Mar 27, 2018 | 13.76 | 13.76 | 13.06 | 13.13 | 46,606 | -0.64(-4.65%) |
Mar 26, 2018 | 13.45 | 13.77 | 13.28 | 13.77 | 88,180 | +0.48(+3.64%) |
Mar 23, 2018 | 13.63 | 13.71 | 13.29 | 13.29 | 44,544 | -0.24(-1.74%) |
Mar 22, 2018 | 13.87 | 14.01 | 13.52 | 13.52 | 98,761 | -0.38(-2.72%) |
Mar 21, 2018 | 13.64 | 14.27 | 13.64 | 13.90 | 81,570 | -0.10(-0.69%) |
Mar 20, 2018 | 14.02 | 14.20 | 13.79 | 14.00 | 60,098 | -0.04(-0.30%) |
Mar 19, 2018 | 13.93 | 14.04 | 13.61 | 14.04 | 39,187 | +0.12(+0.83%) |
Mar 16, 2018 | 13.74 | 14.07 | 13.46 | 13.92 | 144,035 | +0.20(+1.42%) |
Mar 15, 2018 | 13.75 | 14.02 | 13.50 | 13.73 | 37,544 | -0.02(-0.14%) |
Mar 14, 2018 | 13.71 | 13.71 | 13.48 | 13.75 | 19,981 | +0.05(+0.35%) |
Mar 13, 2018 | 13.82 | 13.84 | 13.68 | 13.70 | 19,867 | -0.16(-1.17%) |
Mar 12, 2018 | 13.86 | 13.99 | 13.59 | 13.86 | 27,920 | -0.08(-0.59%) |
Mar 09, 2018 | 13.66 | 13.94 | 13.27 | 13.94 | 25,582 | +0.32(+2.34%) |
Mar 08, 2018 | 13.65 | 13.91 | 13.62 | 13.62 | 11,667 | -0.03(-0.18%) |
Mar 07, 2018 | 13.65 | 13.65 | 13,133 | +0.16(+1.21%) | ||
Mar 06, 2018 | 13.44 | 13.71 | 13.25 | 13.48 | 121,329 | +0.01(+0.05%) |
Mar 05, 2018 | 13.28 | 13.53 | 12.88 | 13.48 | 50,197 | +0.12(+0.91%) |
Mar 02, 2018 | 13.36 | 13.36 | 13.02 | 13.36 | 19,891 | -0.09(-0.64%) |