Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.56 | 13.64 | 13.45 | 13.46 | 472,895 | -0.07(-0.52%) |
May 30, 2018 | 13.55 | 13.63 | 13.44 | 13.53 | 1,502,562 | +0.02(+0.15%) |
May 29, 2018 | 13.45 | 13.58 | 13.39 | 13.51 | 722,299 | -0.04(-0.30%) |
May 25, 2018 | 13.55 | 13.55 | 13.55 | 0 | +0.04(+0.30%) | |
May 24, 2018 | 13.40 | 13.55 | 13.34 | 13.51 | 576,073 | +0.09(+0.67%) |
May 23, 2018 | 13.27 | 13.43 | 13.20 | 13.42 | 445,172 | +0.10(+0.75%) |
May 22, 2018 | 13.46 | 13.56 | 13.31 | 13.32 | 394,578 | -0.10(-0.75%) |
May 21, 2018 | 13.49 | 13.75 | 13.32 | 13.42 | 513,051 | +0.04(+0.30%) |
May 18, 2018 | 13.40 | 13.42 | 13.29 | 13.38 | 555,798 | +0.01(+0.07%) |
May 17, 2018 | 13.28 | 13.45 | 13.25 | 13.37 | 540,365 | +0.10(+0.75%) |
May 16, 2018 | 13.19 | 13.37 | 13.19 | 13.27 | 634,218 | +0.08(+0.61%) |
May 15, 2018 | 13.07 | 13.24 | 13.00 | 13.19 | 689,662 | +0.08(+0.61%) |
May 14, 2018 | 13.22 | 13.34 | 13.10 | 13.11 | 715,719 | -0.03(-0.23%) |
May 11, 2018 | 13.27 | 13.32 | 13.06 | 13.14 | 477,629 | -0.14(-1.05%) |
May 10, 2018 | 13.21 | 13.37 | 13.16 | 13.28 | 700,988 | +0.15(+1.14%) |
May 09, 2018 | 13.20 | 13.26 | 13.08 | 13.13 | 1,151,180 | -0.13(-0.98%) |
May 08, 2018 | 13.77 | 13.78 | 13.13 | 13.26 | 2,272,777 | -0.87(-6.16%) |
May 07, 2018 | 14.25 | 14.30 | 14.10 | 14.13 | 1,197,508 | -0.04(-0.28%) |
May 04, 2018 | 13.83 | 14.17 | 13.79 | 14.17 | 773,813 | +0.29(+2.09%) |
May 03, 2018 | 13.69 | 13.94 | 13.62 | 13.88 | 713,386 | +0.11(+0.80%) |
May 02, 2018 | 13.66 | 13.85 | 13.65 | 13.77 | 532,486 | +0.05(+0.36%) |
May 01, 2018 | 13.51 | 13.73 | 13.46 | 13.72 | 453,805 | +0.22(+1.63%) |
Apr 30, 2018 | 13.57 | 13.64 | 13.44 | 13.50 | 520,577 | -0.12(-0.88%) |
Apr 27, 2018 | 13.63 | 13.70 | 13.56 | 13.62 | 375,439 | -0.01(-0.07%) |
Apr 26, 2018 | 13.59 | 13.67 | 13.54 | 13.63 | 467,321 | +0.10(+0.74%) |
Apr 25, 2018 | 13.57 | 13.61 | 13.40 | 13.53 | 459,329 | -0.02(-0.15%) |
Apr 24, 2018 | 13.65 | 13.71 | 13.39 | 13.55 | 455,961 | +0.01(+0.07%) |
Apr 23, 2018 | 13.79 | 13.86 | 13.46 | 13.54 | 618,331 | -0.23(-1.67%) |
Apr 20, 2018 | 13.85 | 13.99 | 13.77 | 13.77 | 722,144 | -0.15(-1.08%) |
Apr 19, 2018 | 14.03 | 14.03 | 13.88 | 13.92 | 636,762 | -0.17(-1.21%) |
Apr 18, 2018 | 13.99 | 14.13 | 13.87 | 14.09 | 726,862 | +0.10(+0.71%) |
Apr 17, 2018 | 13.93 | 14.01 | 13.89 | 13.99 | 462,172 | +0.13(+0.94%) |
Apr 16, 2018 | 13.90 | 13.91 | 13.78 | 13.86 | 362,272 | +0.05(+0.36%) |
Apr 13, 2018 | 13.86 | 13.89 | 13.74 | 13.81 | 476,760 | +0.03(+0.22%) |
Apr 12, 2018 | 13.75 | 13.83 | 13.63 | 13.78 | 506,151 | +0.12(+0.88%) |
Apr 11, 2018 | 13.54 | 13.73 | 13.54 | 13.66 | 402,828 | +0.02(+0.15%) |
Apr 10, 2018 | 13.69 | 13.69 | 13.49 | 13.64 | 836,646 | +0.17(+1.26%) |
Apr 09, 2018 | 13.61 | 13.65 | 13.44 | 13.47 | 617,151 | +0.02(+0.15%) |
Apr 06, 2018 | 13.58 | 13.72 | 13.44 | 13.45 | 653,283 | -0.25(-1.82%) |
Apr 05, 2018 | 13.60 | 13.77 | 13.51 | 13.70 | 965,847 | +0.17(+1.26%) |
Apr 04, 2018 | 13.08 | 13.55 | 13.04 | 13.53 | 684,352 | +0.23(+1.73%) |
Apr 03, 2018 | 13.27 | 13.38 | 13.19 | 13.30 | 1,122,706 | +0.11(+0.83%) |
Apr 02, 2018 | 13.39 | 13.44 | 13.09 | 13.19 | 953,890 | -0.24(-1.79%) |
Mar 29, 2018 | 13.43 | 13.43 | 13.43 | 0 | +0.09(+0.67%) | |
Mar 28, 2018 | 13.54 | 13.64 | 13.31 | 13.34 | 763,643 | -0.17(-1.26%) |
Mar 27, 2018 | 13.68 | 13.77 | 13.47 | 13.51 | 1,075,815 | +0.02(+0.15%) |
Mar 26, 2018 | 13.45 | 13.51 | 13.24 | 13.49 | 620,633 | +0.29(+2.20%) |
Mar 23, 2018 | 13.44 | 13.57 | 13.19 | 13.20 | 794,901 | -0.24(-1.79%) |
Mar 22, 2018 | 13.62 | 13.98 | 13.44 | 13.44 | 672,582 | -0.37(-2.68%) |
Mar 21, 2018 | 13.85 | 13.97 | 13.78 | 13.81 | 674,862 | -0.03(-0.22%) |
Mar 20, 2018 | 13.79 | 13.95 | 13.79 | 13.84 | 854,956 | +0.05(+0.36%) |
Mar 19, 2018 | 13.96 | 14.03 | 13.62 | 13.79 | 856,032 | -0.20(-1.43%) |
Mar 16, 2018 | 13.88 | 14.03 | 13.77 | 13.99 | 2,330,003 | +0.12(+0.87%) |
Mar 15, 2018 | 13.82 | 13.88 | 13.74 | 13.87 | 774,667 | +0.13(+0.95%) |
Mar 14, 2018 | 13.62 | 13.85 | 13.62 | 13.74 | 926,967 | +0.14(+1.03%) |
Mar 13, 2018 | 13.92 | 13.98 | 13.58 | 13.60 | 782,199 | -0.25(-1.81%) |
Mar 12, 2018 | 14.00 | 14.00 | 13.84 | 13.85 | 663,711 | -0.07(-0.50%) |
Mar 09, 2018 | 13.67 | 13.98 | 13.67 | 13.92 | 657,081 | +0.27(+1.98%) |
Mar 08, 2018 | 13.80 | 13.83 | 13.59 | 13.65 | 806,892 | -0.08(-0.58%) |
Mar 07, 2018 | 13.17 | 13.74 | 13.15 | 13.73 | 1,500,904 | +0.42(+3.16%) |
Mar 06, 2018 | 12.97 | 13.37 | 12.90 | 13.31 | 1,333,783 | +0.48(+3.74%) |
Mar 05, 2018 | 12.68 | 12.88 | 12.66 | 12.83 | 392,563 | +0.12(+0.94%) |
Mar 02, 2018 | 12.43 | 12.78 | 12.32 | 12.71 | 591,795 | +0.12(+0.95%) |