Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.73 | 13.73 | 12.88 | 13.16 | 4,276 | -1.10(-7.71%) |
May 30, 2018 | 14.20 | 14.26 | 14.20 | 14.26 | 754 | +1.54(+12.11%) |
May 25, 2018 | 12.72 | 12.72 | 12.72 | 26 | -0.28(-2.15%) | |
May 24, 2018 | 13.20 | 13.24 | 13.00 | 13.00 | 2,856 | -0.29(-2.18%) |
May 23, 2018 | 13.07 | 13.29 | 13.07 | 13.29 | 12,499 | -0.14(-1.04%) |
May 22, 2018 | 13.50 | 13.50 | 13.32 | 13.43 | 2,834 | -0.31(-2.24%) |
May 21, 2018 | 13.74 | 13.74 | 13.74 | 13.74 | 324 | +0.13(+0.94%) |
May 18, 2018 | 13.50 | 13.95 | 13.37 | 13.61 | 3,937 | -0.33(-2.37%) |
May 17, 2018 | 13.75 | 13.98 | 13.75 | 13.94 | 2,157 | +0.27(+1.98%) |
May 16, 2018 | 13.63 | 13.83 | 13.63 | 13.67 | 7,736 | +0.06(+0.44%) |
May 15, 2018 | 13.61 | 13.61 | 13.60 | 13.61 | 2,165 | +0.10(+0.74%) |
May 14, 2018 | 13.67 | 13.67 | 13.51 | 13.51 | 3,611 | -0.56(-3.98%) |
May 11, 2018 | 13.86 | 14.07 | 13.51 | 14.07 | 2,933 | +0.45(+3.29%) |
May 10, 2018 | 13.67 | 13.67 | 13.62 | 13.62 | 516 | -0.19(-1.36%) |
May 09, 2018 | 13.81 | 13.81 | 13.81 | 13.81 | 525 | +0.09(+0.66%) |
May 08, 2018 | 14.32 | 14.32 | 13.72 | 13.72 | 6,116 | -0.61(-4.26%) |
May 07, 2018 | 13.81 | 14.33 | 13.39 | 14.33 | 9,002 | +1.14(+8.64%) |
May 03, 2018 | 13.19 | 13.19 | 13.19 | 1 | +0.29(+2.26%) | |
May 01, 2018 | 12.90 | 12.90 | 12.90 | 29 | -0.20(-1.54%) | |
Apr 30, 2018 | 13.22 | 13.23 | 12.99 | 13.10 | 3,067 | -0.49(-3.61%) |
Apr 27, 2018 | 13.59 | 13.59 | 13.59 | 13.59 | 303 | -0.11(-0.80%) |
Apr 26, 2018 | 13.78 | 13.78 | 13.66 | 13.70 | 820 | -0.22(-1.58%) |
Apr 25, 2018 | 13.25 | 13.92 | 13.25 | 13.92 | 479 | -0.18(-1.31%) |
Apr 23, 2018 | 14.10 | 14.10 | 14.10 | 0 | +0.10(+0.75%) | |
Apr 19, 2018 | 14.00 | 14.00 | 14.00 | 96 | -0.08(-0.57%) | |
Apr 17, 2018 | 14.08 | 14.08 | 14.08 | 0 | +0.18(+1.29%) | |
Apr 16, 2018 | 14.10 | 14.17 | 13.90 | 13.90 | 950 | -0.43(-2.98%) |
Apr 13, 2018 | 14.51 | 14.51 | 14.25 | 14.33 | 1,585 | +0.13(+0.89%) |
Apr 12, 2018 | 14.16 | 14.20 | 14.15 | 14.20 | 1,736 | +0.60(+4.41%) |
Apr 11, 2018 | 13.75 | 13.76 | 13.60 | 13.60 | 802 | -0.16(-1.16%) |
Apr 09, 2018 | 13.76 | 13.76 | 13.76 | 50 | +0.06(+0.44%) | |
Apr 06, 2018 | 13.97 | 13.97 | 13.70 | 13.70 | 1,863 | -0.10(-0.72%) |
Apr 05, 2018 | 14.61 | 14.61 | 13.80 | 13.80 | 1,135 | -1.50(-9.80%) |
Apr 04, 2018 | 14.23 | 15.30 | 13.94 | 15.30 | 1,075 | +0.98(+6.84%) |
Apr 03, 2018 | 14.68 | 14.68 | 14.32 | 14.32 | 1,706 | -1.38(-8.79%) |
Apr 02, 2018 | 14.78 | 15.70 | 14.35 | 15.70 | 1,162 | -0.82(-4.96%) |
Mar 29, 2018 | 16.52 | 16.52 | 16.52 | 0 | +2.20(+15.36%) | |
Mar 28, 2018 | 14.86 | 14.86 | 14.22 | 14.32 | 2,437 | -0.81(-5.35%) |
Mar 27, 2018 | 15.23 | 15.31 | 15.10 | 15.13 | 1,824 | +0.05(+0.35%) |
Mar 26, 2018 | 15.22 | 15.22 | 15.08 | 15.08 | 1,016 | +0.20(+1.36%) |
Mar 23, 2018 | 15.96 | 15.96 | 14.88 | 14.88 | 1,905 | -0.70(-4.48%) |
Mar 22, 2018 | 16.48 | 16.48 | 15.45 | 15.57 | 12,042 | -1.43(-8.40%) |
Mar 21, 2018 | 16.34 | 17.00 | 16.33 | 17.00 | 2,200 | +0.00(+0.00%) |
Mar 20, 2018 | 17.00 | 17.00 | 16.36 | 17.00 | 2,162 | +0.07(+0.44%) |
Mar 19, 2018 | 17.65 | 17.65 | 16.62 | 16.93 | 18,804 | -0.27(-1.60%) |
Mar 16, 2018 | 17.35 | 17.35 | 17.17 | 17.20 | 5,286 | +0.04(+0.23%) |
Mar 15, 2018 | 16.89 | 17.16 | 16.67 | 17.16 | 3,962 | +0.43(+2.57%) |
Mar 14, 2018 | 17.64 | 17.64 | 15.85 | 16.73 | 14,351 | -1.14(-6.38%) |
Mar 13, 2018 | 17.49 | 17.98 | 17.40 | 17.87 | 11,918 | +1.25(+7.52%) |
Mar 12, 2018 | 16.73 | 16.73 | 16.24 | 16.62 | 4,705 | +0.74(+4.66%) |
Mar 09, 2018 | 15.16 | 15.88 | 15.16 | 15.88 | 6,338 | +0.73(+4.82%) |
Mar 08, 2018 | 14.95 | 15.15 | 14.91 | 15.15 | 8,387 | +0.53(+3.63%) |
Mar 07, 2018 | 14.60 | 15.00 | 14.32 | 14.62 | 8,098 | -0.25(-1.68%) |
Mar 06, 2018 | 14.37 | 14.89 | 14.36 | 14.87 | 4,550 | +1.13(+8.22%) |
Mar 05, 2018 | 13.63 | 13.81 | 13.54 | 13.74 | 7,788 | +0.35(+2.63%) |
Mar 02, 2018 | 13.23 | 13.39 | 13.00 | 13.39 | 10,416 | -0.15(-1.12%) |