Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.91 | 13.98 | 13.83 | 13.88 | 118,770 | -0.08(-0.54%) |
May 30, 2018 | 13.69 | 14.00 | 13.69 | 13.95 | 123,927 | +0.37(+2.75%) |
May 29, 2018 | 13.55 | 13.66 | 13.49 | 13.58 | 121,616 | -0.10(-0.71%) |
May 25, 2018 | 13.68 | 13.68 | 13.68 | 0 | -0.30(-2.17%) | |
May 24, 2018 | 14.09 | 14.09 | 13.93 | 13.98 | 101,447 | -0.21(-1.51%) |
May 23, 2018 | 14.20 | 14.20 | 14.06 | 14.20 | 89,801 | -0.05(-0.34%) |
May 22, 2018 | 14.44 | 14.51 | 14.21 | 14.24 | 152,764 | -0.20(-1.39%) |
May 21, 2018 | 14.38 | 14.45 | 14.34 | 14.44 | 111,631 | +0.14(+0.97%) |
May 18, 2018 | 14.36 | 14.36 | 14.28 | 14.31 | 121,527 | -0.05(-0.34%) |
May 17, 2018 | 14.19 | 14.36 | 14.19 | 14.36 | 177,539 | +0.21(+1.46%) |
May 16, 2018 | 14.09 | 14.16 | 14.04 | 14.15 | 151,243 | +0.04(+0.29%) |
May 15, 2018 | 14.09 | 14.11 | 14.02 | 14.11 | 182,128 | -0.01(-0.05%) |
May 14, 2018 | 13.99 | 14.16 | 13.99 | 14.11 | 418,133 | +0.14(+1.03%) |
May 11, 2018 | 14.05 | 14.11 | 13.96 | 13.97 | 168,240 | -0.02(-0.15%) |
May 10, 2018 | 13.99 | 14.09 | 13.96 | 13.99 | 104,945 | +0.01(+0.05%) |
May 09, 2018 | 13.85 | 14.04 | 13.85 | 13.98 | 223,072 | +0.24(+1.75%) |
May 08, 2018 | 13.60 | 13.74 | 13.46 | 13.74 | 242,121 | +0.10(+0.71%) |
May 07, 2018 | 13.57 | 13.79 | 13.56 | 13.65 | 316,334 | +0.16(+1.22%) |
May 04, 2018 | 13.41 | 13.52 | 13.36 | 13.48 | 93,465 | +0.06(+0.44%) |
May 03, 2018 | 13.45 | 13.46 | 13.28 | 13.42 | 63,732 | -0.04(-0.29%) |
May 02, 2018 | 13.40 | 13.57 | 13.40 | 13.46 | 56,841 | +0.04(+0.31%) |
May 01, 2018 | 13.47 | 13.47 | 13.28 | 13.42 | 71,968 | -0.13(-0.96%) |
Apr 30, 2018 | 13.52 | 13.67 | 13.52 | 13.55 | 82,299 | -0.01(-0.05%) |
Apr 27, 2018 | 13.58 | 13.58 | 13.47 | 13.56 | 77,499 | -0.11(-0.80%) |
Apr 26, 2018 | 13.52 | 13.67 | 13.50 | 13.67 | 83,323 | +0.21(+1.58%) |
Apr 25, 2018 | 13.33 | 13.46 | 13.22 | 13.45 | 89,924 | +0.10(+0.72%) |
Apr 24, 2018 | 13.58 | 13.65 | 13.31 | 13.36 | 164,251 | -0.16(-1.22%) |
Apr 23, 2018 | 13.47 | 13.54 | 13.38 | 13.52 | 93,541 | +0.01(+0.10%) |
Apr 20, 2018 | 13.52 | 13.52 | 13.43 | 13.51 | 64,483 | -0.03(-0.25%) |
Apr 19, 2018 | 13.58 | 13.65 | 13.48 | 13.54 | 118,671 | -0.01(-0.10%) |
Apr 18, 2018 | 13.38 | 13.67 | 13.38 | 13.56 | 287,817 | +0.23(+1.75%) |
Apr 17, 2018 | 13.32 | 13.38 | 13.25 | 13.32 | 214,702 | +0.03(+0.21%) |
Apr 16, 2018 | 13.16 | 13.33 | 13.12 | 13.30 | 173,790 | +0.17(+1.31%) |
Apr 13, 2018 | 13.05 | 13.19 | 13.05 | 13.12 | 70,428 | +0.08(+0.58%) |
Apr 12, 2018 | 13.08 | 13.12 | 13.00 | 13.05 | 73,683 | +0.03(+0.21%) |
Apr 11, 2018 | 12.86 | 13.03 | 12.86 | 13.02 | 211,594 | +0.12(+0.96%) |
Apr 10, 2018 | 12.74 | 12.97 | 12.74 | 12.90 | 243,490 | +0.34(+2.74%) |
Apr 09, 2018 | 12.53 | 12.70 | 12.52 | 12.55 | 101,449 | +0.07(+0.55%) |
Apr 06, 2018 | 12.61 | 12.75 | 12.36 | 12.48 | 105,799 | -0.24(-1.89%) |
Apr 05, 2018 | 12.50 | 12.75 | 12.50 | 12.72 | 102,680 | +0.22(+1.76%) |
Apr 04, 2018 | 12.30 | 12.51 | 12.23 | 12.50 | 80,505 | +0.03(+0.28%) |
Apr 03, 2018 | 12.30 | 12.51 | 12.22 | 12.47 | 92,877 | +0.19(+1.57%) |
Apr 02, 2018 | 12.43 | 12.51 | 12.15 | 12.28 | 185,068 | -0.24(-1.92%) |
Mar 29, 2018 | 12.52 | 12.52 | 12.52 | 0 | +0.21(+1.73%) | |
Mar 28, 2018 | 12.44 | 12.51 | 12.28 | 12.31 | 192,177 | -0.18(-1.44%) |
Mar 27, 2018 | 12.63 | 12.69 | 12.42 | 12.48 | 199,570 | -0.12(-0.98%) |
Mar 26, 2018 | 12.56 | 12.61 | 12.39 | 12.61 | 200,570 | +0.20(+1.61%) |
Mar 23, 2018 | 12.57 | 12.68 | 12.40 | 12.41 | 151,382 | -0.13(-1.04%) |
Mar 22, 2018 | 12.63 | 12.68 | 12.53 | 12.54 | 73,900 | -0.23(-1.78%) |
Mar 21, 2018 | 12.48 | 12.82 | 12.48 | 12.77 | 152,755 | +0.30(+2.43%) |
Mar 20, 2018 | 12.44 | 12.51 | 12.44 | 12.46 | 102,884 | +0.08(+0.67%) |
Mar 19, 2018 | 12.60 | 12.60 | 12.35 | 12.38 | 68,329 | -0.24(-1.91%) |
Mar 16, 2018 | 12.44 | 12.64 | 12.44 | 12.62 | 68,772 | +0.14(+1.16%) |
Mar 15, 2018 | 12.62 | 12.66 | 12.44 | 12.48 | 139,618 | -0.12(-0.98%) |
Mar 14, 2018 | 12.72 | 12.77 | 12.59 | 12.60 | 79,686 | -0.10(-0.76%) |
Mar 13, 2018 | 12.81 | 12.88 | 12.66 | 12.70 | 65,233 | -0.10(-0.75%) |
Mar 12, 2018 | 12.77 | 12.88 | 12.76 | 12.79 | 171,811 | +0.02(+0.16%) |
Mar 09, 2018 | 12.61 | 12.81 | 12.61 | 12.77 | 97,942 | +0.25(+2.03%) |
Mar 08, 2018 | 12.58 | 12.62 | 12.48 | 12.52 | 78,489 | -0.05(-0.38%) |
Mar 07, 2018 | 12.65 | 12.49 | 12.57 | 188,334 | -0.10(-0.81%) | |
Mar 06, 2018 | 12.68 | 12.71 | 12.61 | 12.67 | 136,416 | +0.03(+0.27%) |
Mar 05, 2018 | 12.46 | 12.68 | 12.46 | 12.64 | 161,672 | +0.11(+0.88%) |
Mar 02, 2018 | 12.44 | 12.54 | 12.33 | 12.53 | 144,588 | +0.05(+0.39%) |