Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.60 | 13.72 | 13.50 | 13.55 | 340,370 | -0.05(-0.37%) |
May 30, 2018 | 13.35 | 13.68 | 13.35 | 13.60 | 426,430 | +0.20(+1.49%) |
May 29, 2018 | 13.40 | 13.57 | 13.32 | 13.40 | 340,132 | -0.15(-1.11%) |
May 25, 2018 | 13.55 | 13.55 | 13.55 | 0 | +0.30(+2.26%) | |
May 24, 2018 | 13.40 | 13.45 | 13.15 | 13.25 | 354,802 | -0.20(-1.49%) |
May 23, 2018 | 13.15 | 13.53 | 13.05 | 13.45 | 412,328 | +0.20(+1.51%) |
May 22, 2018 | 13.20 | 13.45 | 13.20 | 13.25 | 300,324 | +0.10(+0.76%) |
May 21, 2018 | 13.15 | 13.40 | 13.05 | 13.15 | 426,768 | +0.15(+1.15%) |
May 18, 2018 | 13.30 | 13.30 | 12.81 | 13.00 | 406,930 | -0.30(-2.26%) |
May 17, 2018 | 13.15 | 13.35 | 13.00 | 13.30 | 480,242 | +0.10(+0.76%) |
May 16, 2018 | 13.00 | 13.55 | 13.00 | 13.20 | 683,954 | +0.25(+1.93%) |
May 15, 2018 | 13.20 | 13.20 | 12.86 | 12.95 | 402,573 | -0.30(-2.26%) |
May 14, 2018 | 13.15 | 13.45 | 13.15 | 13.25 | 291,120 | +0.20(+1.53%) |
May 11, 2018 | 13.20 | 13.28 | 12.95 | 13.05 | 292,499 | -0.10(-0.76%) |
May 10, 2018 | 13.00 | 13.20 | 12.80 | 13.15 | 341,863 | +0.10(+0.77%) |
May 09, 2018 | 12.70 | 13.10 | 12.68 | 13.05 | 384,867 | +0.40(+3.16%) |
May 08, 2018 | 12.70 | 12.93 | 12.55 | 12.65 | 647,783 | -0.05(-0.39%) |
May 07, 2018 | 12.40 | 12.82 | 12.40 | 12.70 | 629,212 | +0.35(+2.83%) |
May 04, 2018 | 12.10 | 12.45 | 11.75 | 12.35 | 733,040 | +0.05(+0.41%) |
May 03, 2018 | 12.05 | 13.75 | 12.00 | 12.30 | 1,428,759 | +0.40(+3.36%) |
May 02, 2018 | 11.50 | 12.09 | 11.35 | 11.90 | 1,107,423 | +0.45(+3.93%) |
May 01, 2018 | 11.50 | 11.70 | 11.10 | 11.45 | 875,196 | -0.03(-0.22%) |
Apr 30, 2018 | 11.55 | 11.74 | 11.45 | 11.47 | 618,774 | -0.08(-0.65%) |
Apr 27, 2018 | 12.85 | 12.85 | 11.25 | 11.55 | 1,930,711 | -2.20(-16.00%) |
Apr 26, 2018 | 13.65 | 13.97 | 13.62 | 13.75 | 594,283 | +0.25(+1.85%) |
Apr 25, 2018 | 13.95 | 14.00 | 13.32 | 13.50 | 1,401,324 | -0.50(-3.57%) |
Apr 24, 2018 | 14.05 | 14.20 | 13.60 | 14.00 | 661,450 | +0.05(+0.36%) |
Apr 23, 2018 | 14.20 | 14.30 | 13.90 | 13.95 | 509,572 | -0.15(-1.06%) |
Apr 20, 2018 | 14.25 | 14.50 | 13.95 | 14.10 | 429,481 | -0.25(-1.74%) |
Apr 19, 2018 | 14.90 | 14.90 | 14.20 | 14.35 | 764,767 | -0.70(-4.65%) |
Apr 18, 2018 | 14.90 | 15.05 | 14.60 | 15.05 | 633,495 | +0.05(+0.33%) |
Apr 17, 2018 | 14.50 | 15.10 | 14.50 | 15.00 | 909,011 | +0.45(+3.09%) |
Apr 16, 2018 | 14.30 | 14.64 | 14.03 | 14.55 | 566,614 | +0.35(+2.46%) |
Apr 13, 2018 | 14.30 | 14.50 | 13.97 | 14.20 | 571,284 | +0.00(+0.00%) |
Apr 12, 2018 | 14.00 | 14.40 | 13.90 | 14.20 | 312,512 | +0.25(+1.79%) |
Apr 11, 2018 | 13.40 | 14.20 | 13.30 | 13.95 | 575,801 | +0.45(+3.33%) |
Apr 10, 2018 | 13.25 | 13.65 | 13.25 | 13.50 | 624,205 | +0.40(+3.05%) |
Apr 09, 2018 | 13.35 | 13.55 | 13.05 | 13.10 | 469,486 | -0.05(-0.38%) |
Apr 06, 2018 | 13.15 | 675,264 | -0.50(-3.66%) | |||
Apr 05, 2018 | 13.90 | 14.00 | 13.35 | 13.65 | 616,503 | -0.10(-0.73%) |
Apr 04, 2018 | 13.30 | 13.85 | 13.10 | 13.75 | 967,801 | +0.15(+1.10%) |
Apr 03, 2018 | 13.40 | 13.60 | 13.05 | 13.60 | 776,679 | +0.45(+3.42%) |
Apr 02, 2018 | 13.60 | 13.80 | 13.15 | 13.15 | 832,266 | -0.50(-3.66%) |
Mar 29, 2018 | 13.65 | 13.65 | 13.65 | 0 | +0.15(+1.11%) | |
Mar 28, 2018 | 13.75 | 13.95 | 13.35 | 13.50 | 860,124 | -0.30(-2.17%) |
Mar 27, 2018 | 14.25 | 14.35 | 13.70 | 13.80 | 1,131,893 | -0.45(-3.16%) |
Mar 26, 2018 | 13.95 | 14.25 | 13.72 | 14.25 | 674,806 | +0.55(+4.01%) |
Mar 23, 2018 | 14.55 | 14.55 | 13.68 | 13.70 | 712,771 | -0.85(-5.84%) |
Mar 22, 2018 | 14.90 | 15.00 | 14.53 | 14.55 | 850,153 | -0.55(-3.64%) |
Mar 21, 2018 | 14.80 | 15.30 | 14.70 | 15.10 | 548,393 | +0.30(+2.03%) |
Mar 20, 2018 | 15.10 | 15.10 | 14.70 | 14.80 | 649,498 | -0.25(-1.66%) |
Mar 19, 2018 | 14.90 | 15.05 | 14.45 | 15.05 | 1,048,250 | +0.15(+1.01%) |
Mar 16, 2018 | 14.95 | 15.15 | 14.75 | 14.90 | 1,641,879 | -0.05(-0.33%) |
Mar 15, 2018 | 15.10 | 15.18 | 14.85 | 14.95 | 829,219 | -0.15(-0.99%) |
Mar 14, 2018 | 15.25 | 15.35 | 15.10 | 15.10 | 957,874 | -0.20(-1.31%) |
Mar 13, 2018 | 15.40 | 15.45 | 15.07 | 15.30 | 1,346,520 | +0.00(+0.00%) |
Mar 12, 2018 | 15.30 | 15.65 | 15.25 | 15.30 | 1,214,118 | -0.15(-0.97%) |
Mar 09, 2018 | 15.30 | 15.65 | 15.11 | 15.45 | 14,323,222 | +0.35(+2.32%) |
Mar 08, 2018 | 15.05 | 15.35 | 14.80 | 15.10 | 3,296,760 | +0.05(+0.33%) |
Mar 07, 2018 | 15.05 | 5,311,916 | +1.45(+10.66%) | |||
Mar 06, 2018 | 13.45 | 13.72 | 13.35 | 13.60 | 427,450 | +0.20(+1.49%) |
Mar 05, 2018 | 13.30 | 13.50 | 13.15 | 13.40 | 384,337 | +0.00(+0.00%) |
Mar 02, 2018 | 12.95 | 13.50 | 12.80 | 13.40 | 403,854 | +0.35(+2.68%) |