Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.38 | 12.38 | 11.94 | 11.99 | 558,197 | -0.42(-3.38%) |
May 30, 2018 | 12.28 | 12.65 | 12.19 | 12.41 | 427,568 | +0.15(+1.24%) |
May 29, 2018 | 12.35 | 12.47 | 12.17 | 12.26 | 237,081 | -0.12(-1.01%) |
May 25, 2018 | 12.38 | 12.38 | 12.38 | 0 | -0.04(-0.36%) | |
May 24, 2018 | 12.50 | 12.50 | 12.33 | 12.43 | 196,181 | -0.01(-0.07%) |
May 23, 2018 | 12.52 | 12.59 | 12.40 | 12.44 | 276,949 | -0.03(-0.22%) |
May 22, 2018 | 12.77 | 12.77 | 12.46 | 12.46 | 243,688 | -0.27(-2.10%) |
May 21, 2018 | 12.72 | 12.88 | 12.66 | 12.73 | 156,266 | +0.10(+0.78%) |
May 18, 2018 | 12.80 | 12.80 | 12.60 | 12.63 | 257,361 | -0.12(-0.91%) |
May 17, 2018 | 12.80 | 13.14 | 12.59 | 12.75 | 289,543 | -0.02(-0.14%) |
May 16, 2018 | 12.87 | 12.98 | 12.70 | 12.77 | 411,733 | -0.09(-0.69%) |
May 15, 2018 | 12.91 | 12.98 | 12.65 | 12.86 | 374,474 | -0.06(-0.48%) |
May 14, 2018 | 13.00 | 13.10 | 12.76 | 12.92 | 233,725 | -0.06(-0.48%) |
May 11, 2018 | 13.10 | 13.10 | 12.95 | 12.98 | 225,574 | -0.09(-0.68%) |
May 10, 2018 | 12.83 | 13.21 | 12.73 | 13.07 | 310,466 | +0.30(+2.36%) |
May 09, 2018 | 12.90 | 12.90 | 12.67 | 12.77 | 352,514 | -0.07(-0.55%) |
May 08, 2018 | 12.68 | 12.98 | 12.66 | 12.84 | 737,902 | +0.18(+1.40%) |
May 07, 2018 | 12.78 | 12.85 | 12.59 | 12.66 | 633,602 | -0.07(-0.56%) |
May 04, 2018 | 12.95 | 13.00 | 12.56 | 12.73 | 819,709 | -0.40(-3.04%) |
May 03, 2018 | 13.83 | 13.83 | 13.01 | 13.13 | 374,431 | -0.35(-2.63%) |
May 02, 2018 | 13.38 | 13.57 | 13.28 | 13.49 | 198,622 | +0.16(+1.20%) |
May 01, 2018 | 13.37 | 13.40 | 13.25 | 13.33 | 486,523 | -0.07(-0.53%) |
Apr 30, 2018 | 13.58 | 13.71 | 13.38 | 13.40 | 111,426 | -0.13(-0.98%) |
Apr 27, 2018 | 13.61 | 13.68 | 13.51 | 13.53 | 154,279 | -0.04(-0.26%) |
Apr 26, 2018 | 13.44 | 13.66 | 13.44 | 13.57 | 134,187 | +0.17(+1.26%) |
Apr 25, 2018 | 13.72 | 13.72 | 13.39 | 13.40 | 263,735 | -0.37(-2.71%) |
Apr 24, 2018 | 13.76 | 13.93 | 13.74 | 13.77 | 171,509 | -0.01(-0.06%) |
Apr 23, 2018 | 13.97 | 14.06 | 13.74 | 13.78 | 162,963 | -0.12(-0.89%) |
Apr 20, 2018 | 13.97 | 13.97 | 13.53 | 13.90 | 122,239 | -0.09(-0.63%) |
Apr 19, 2018 | 13.95 | 14.07 | 13.92 | 13.99 | 372,344 | -0.01(-0.06%) |
Apr 18, 2018 | 13.95 | 14.04 | 13.89 | 14.00 | 356,473 | +0.11(+0.77%) |
Apr 17, 2018 | 13.68 | 13.93 | 13.51 | 13.89 | 308,809 | +0.26(+1.89%) |
Apr 16, 2018 | 13.57 | 13.78 | 13.46 | 13.64 | 214,824 | +0.15(+1.12%) |
Apr 13, 2018 | 13.63 | 13.78 | 13.46 | 13.49 | 162,789 | -0.12(-0.85%) |
Apr 12, 2018 | 13.70 | 13.78 | 13.53 | 13.60 | 109,831 | -0.06(-0.45%) |
Apr 11, 2018 | 13.65 | 13.76 | 13.50 | 13.66 | 192,800 | -0.09(-0.65%) |
Apr 10, 2018 | 13.68 | 13.83 | 13.44 | 13.75 | 430,926 | +0.22(+1.64%) |
Apr 09, 2018 | 13.50 | 13.71 | 13.32 | 13.53 | 135,383 | +0.08(+0.59%) |
Apr 06, 2018 | 13.54 | 13.64 | 13.39 | 13.45 | 143,521 | -0.18(-1.30%) |
Apr 05, 2018 | 13.50 | 13.67 | 13.34 | 13.63 | 163,861 | +0.18(+1.32%) |
Apr 04, 2018 | 13.37 | 13.48 | 13.27 | 13.45 | 365,748 | -0.06(-0.46%) |
Apr 03, 2018 | 13.40 | 13.51 | 13.27 | 13.51 | 310,466 | +0.08(+0.59%) |
Apr 02, 2018 | 13.45 | 13.59 | 13.34 | 13.43 | 323,048 | -0.04(-0.33%) |
Mar 29, 2018 | 13.48 | 13.48 | 13.48 | 0 | +0.17(+1.27%) | |
Mar 28, 2018 | 13.44 | 13.49 | 13.26 | 13.31 | 633,066 | -0.10(-0.73%) |
Mar 27, 2018 | 13.56 | 13.80 | 13.40 | 13.41 | 431,334 | -0.15(-1.11%) |
Mar 26, 2018 | 13.42 | 13.62 | 13.13 | 13.56 | 465,191 | +0.28(+2.07%) |
Mar 23, 2018 | 13.57 | 13.63 | 13.22 | 13.28 | 631,808 | -0.20(-1.51%) |
Mar 22, 2018 | 13.61 | 13.90 | 13.40 | 13.49 | 407,481 | -0.23(-1.68%) |
Mar 21, 2018 | 13.66 | 13.97 | 13.55 | 13.72 | 249,360 | +0.05(+0.39%) |
Mar 20, 2018 | 13.90 | 14.05 | 13.58 | 13.66 | 370,201 | -0.14(-1.03%) |
Mar 19, 2018 | 13.84 | 14.08 | 13.15 | 13.81 | 970,376 | -0.13(-0.95%) |
Mar 16, 2018 | 13.63 | 14.06 | 13.59 | 13.94 | 8,962,832 | +0.28(+2.01%) |
Mar 15, 2018 | 13.54 | 14.25 | 13.54 | 13.66 | 739,544 | +0.08(+0.59%) |
Mar 14, 2018 | 13.51 | 13.84 | 13.36 | 13.58 | 717,919 | +0.06(+0.46%) |
Mar 13, 2018 | 13.70 | 14.00 | 13.08 | 13.52 | 878,727 | -0.29(-2.12%) |
Mar 12, 2018 | 13.14 | 14.15 | 13.14 | 13.82 | 1,154,258 | +0.72(+5.49%) |
Mar 09, 2018 | 13.03 | 13.31 | 13.01 | 13.10 | 375,400 | +0.11(+0.82%) |
Mar 08, 2018 | 12.94 | 13.07 | 12.81 | 12.99 | 241,779 | -0.04(-0.34%) |
Mar 07, 2018 | 12.85 | 13.26 | 12.85 | 13.03 | 296,833 | +0.11(+0.82%) |
Mar 06, 2018 | 12.97 | 13.34 | 12.83 | 12.93 | 499,802 | +0.02(+0.14%) |
Mar 05, 2018 | 12.72 | 13.02 | 12.52 | 12.91 | 397,232 | +0.15(+1.18%) |
Mar 02, 2018 | 13.05 | 13.05 | 12.67 | 12.76 | 430,189 | -0.39(-2.97%) |