Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.32 | 14.57 | 14.32 | 14.51 | 145,714 | +0.21(+1.47%) |
May 30, 2018 | 14.76 | 14.88 | 14.28 | 14.30 | 61,355 | -0.44(-2.99%) |
May 29, 2018 | 14.94 | 15.30 | 14.74 | 14.74 | 79,798 | -0.27(-1.80%) |
May 28, 2018 | 14.78 | 15.06 | 14.78 | 15.01 | 13,072 | -0.04(-0.27%) |
May 25, 2018 | 14.17 | 15.11 | 14.17 | 15.05 | 106,111 | +0.86(+6.06%) |
May 24, 2018 | 13.57 | 14.19 | 13.55 | 14.19 | 92,276 | +0.71(+5.27%) |
May 23, 2018 | 13.22 | 13.64 | 13.22 | 13.48 | 54,634 | +0.29(+2.20%) |
May 22, 2018 | 13.39 | 13.51 | 13.19 | 13.19 | 60,851 | -0.34(-2.51%) |
May 18, 2018 | 13.53 | 13.53 | 13.53 | 0 | +0.27(+2.04%) | |
May 17, 2018 | 13.29 | 13.36 | 13.22 | 13.26 | 20,800 | -0.05(-0.38%) |
May 16, 2018 | 13.76 | 13.79 | 13.27 | 13.31 | 92,113 | -0.47(-3.41%) |
May 15, 2018 | 13.40 | 13.96 | 13.40 | 13.78 | 67,147 | +0.08(+0.58%) |
May 14, 2018 | 14.01 | 14.01 | 13.67 | 13.70 | 31,361 | -0.30(-2.14%) |
May 11, 2018 | 13.91 | 14.01 | 13.79 | 14.00 | 17,769 | +0.08(+0.57%) |
May 10, 2018 | 13.63 | 13.92 | 13.62 | 13.92 | 52,827 | +0.36(+2.65%) |
May 09, 2018 | 13.72 | 13.72 | 13.41 | 13.56 | 65,170 | -0.18(-1.31%) |
May 08, 2018 | 13.61 | 13.79 | 13.58 | 13.74 | 36,002 | +0.14(+1.03%) |
May 07, 2018 | 13.69 | 13.79 | 13.60 | 13.60 | 24,509 | -0.08(-0.58%) |
May 04, 2018 | 13.64 | 13.84 | 13.59 | 13.68 | 29,949 | +0.07(+0.51%) |
May 03, 2018 | 14.00 | 14.00 | 13.56 | 13.61 | 43,429 | -0.24(-1.73%) |
May 02, 2018 | 13.50 | 14.04 | 13.50 | 13.85 | 78,359 | +0.39(+2.90%) |
May 01, 2018 | 13.38 | 13.56 | 13.29 | 13.46 | 60,798 | +0.02(+0.15%) |
Apr 30, 2018 | 13.36 | 13.59 | 13.32 | 13.44 | 55,084 | -0.10(-0.74%) |
Apr 27, 2018 | 13.63 | 13.67 | 13.36 | 13.54 | 15,989 | -0.10(-0.73%) |
Apr 26, 2018 | 13.40 | 13.64 | 13.32 | 13.64 | 25,028 | +0.26(+1.94%) |
Apr 25, 2018 | 13.33 | 13.49 | 13.19 | 13.38 | 23,030 | -0.09(-0.67%) |
Apr 24, 2018 | 13.15 | 13.49 | 13.15 | 13.47 | 48,551 | +0.34(+2.59%) |
Apr 23, 2018 | 13.40 | 13.40 | 13.12 | 13.13 | 42,222 | -0.31(-2.31%) |
Apr 20, 2018 | 13.24 | 13.49 | 13.24 | 13.44 | 34,688 | +0.17(+1.28%) |
Apr 19, 2018 | 13.35 | 13.46 | 12.94 | 13.27 | 93,276 | -0.10(-0.75%) |
Apr 18, 2018 | 13.50 | 13.67 | 13.32 | 13.37 | 51,530 | -0.07(-0.52%) |
Apr 17, 2018 | 13.03 | 13.49 | 12.94 | 13.44 | 53,122 | +0.38(+2.91%) |
Apr 16, 2018 | 13.50 | 13.53 | 12.89 | 13.06 | 125,436 | -0.44(-3.26%) |
Apr 13, 2018 | 13.52 | 13.93 | 13.45 | 13.50 | 58,577 | +0.10(+0.75%) |
Apr 12, 2018 | 13.61 | 13.70 | 13.40 | 13.40 | 82,765 | -0.29(-2.12%) |
Apr 11, 2018 | 13.60 | 13.79 | 13.38 | 13.69 | 116,075 | +0.19(+1.41%) |
Apr 10, 2018 | 13.92 | 13.92 | 13.44 | 13.50 | 55,158 | -0.37(-2.67%) |
Apr 09, 2018 | 13.85 | 13.93 | 13.66 | 13.87 | 40,954 | +0.05(+0.36%) |
Apr 06, 2018 | 13.82 | 63,634 | +0.26(+1.92%) | |||
Apr 05, 2018 | 13.54 | 13.73 | 13.48 | 13.56 | 33,477 | -0.08(-0.59%) |
Apr 04, 2018 | 14.27 | 14.27 | 13.60 | 13.64 | 27,567 | -0.44(-3.12%) |
Apr 03, 2018 | 14.51 | 14.51 | 14.03 | 14.08 | 88,825 | -0.50(-3.43%) |
Apr 02, 2018 | 14.05 | 14.72 | 13.89 | 14.58 | 51,865 | +0.60(+4.29%) |
Mar 29, 2018 | 13.98 | 13.98 | 13.98 | 0 | +0.27(+1.97%) | |
Mar 28, 2018 | 14.29 | 14.29 | 13.67 | 13.71 | 45,306 | -0.62(-4.33%) |
Mar 27, 2018 | 14.42 | 14.47 | 14.22 | 14.33 | 97,216 | -0.21(-1.44%) |
Mar 26, 2018 | 14.57 | 14.81 | 14.51 | 14.54 | 45,526 | +0.02(+0.14%) |
Mar 23, 2018 | 14.46 | 14.65 | 14.24 | 14.52 | 85,675 | +0.14(+0.97%) |
Mar 22, 2018 | 14.28 | 14.70 | 14.22 | 14.38 | 74,813 | +0.08(+0.56%) |
Mar 21, 2018 | 14.21 | 14.38 | 13.94 | 14.30 | 113,913 | +0.15(+1.06%) |
Mar 20, 2018 | 13.92 | 14.22 | 13.65 | 14.15 | 186,309 | +0.10(+0.71%) |
Mar 19, 2018 | 13.87 | 14.12 | 13.73 | 14.05 | 79,064 | +0.23(+1.66%) |
Mar 16, 2018 | 13.74 | 14.00 | 13.68 | 13.82 | 50,169 | +0.06(+0.44%) |
Mar 15, 2018 | 13.80 | 13.89 | 13.64 | 13.76 | 50,526 | -0.10(-0.72%) |
Mar 14, 2018 | 13.74 | 14.04 | 13.71 | 13.86 | 56,204 | +0.12(+0.87%) |
Mar 13, 2018 | 13.48 | 13.89 | 13.47 | 13.74 | 45,009 | +0.32(+2.38%) |
Mar 12, 2018 | 13.84 | 13.84 | 13.34 | 13.42 | 123,963 | -0.45(-3.24%) |
Mar 09, 2018 | 13.93 | 14.19 | 13.84 | 13.87 | 48,712 | -0.14(-1.00%) |
Mar 08, 2018 | 13.97 | 14.13 | 13.80 | 14.01 | 48,613 | +0.08(+0.57%) |
Mar 07, 2018 | 14.11 | 14.25 | 13.93 | 13.93 | 47,215 | -0.32(-2.25%) |
Mar 06, 2018 | 14.31 | 14.62 | 14.17 | 14.25 | 112,291 | +0.11(+0.78%) |
Mar 05, 2018 | 14.30 | 14.59 | 14.12 | 14.14 | 57,483 | -0.24(-1.67%) |
Mar 02, 2018 | 14.33 | 14.57 | 14.26 | 14.38 | 77,585 | +0.16(+1.13%) |