Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.23 | 13.31 | 12.72 | 12.86 | 302,374 | -0.41(-3.09%) |
May 30, 2018 | 13.38 | 13.38 | 13.00 | 13.27 | 208,502 | +0.01(+0.06%) |
May 29, 2018 | 13.27 | 13.42 | 12.74 | 13.27 | 488,489 | -0.43(-3.12%) |
May 25, 2018 | 13.69 | 13.69 | 13.69 | 0 | +0.11(+0.81%) | |
May 24, 2018 | 14.48 | 14.52 | 13.47 | 13.58 | 621,500 | -1.12(-7.63%) |
May 23, 2018 | 15.05 | 15.24 | 13.76 | 14.70 | 941,061 | -0.33(-2.21%) |
May 22, 2018 | 14.67 | 15.11 | 14.46 | 15.04 | 392,611 | +0.44(+3.03%) |
May 21, 2018 | 14.58 | 15.07 | 14.37 | 14.59 | 286,717 | -0.03(-0.22%) |
May 18, 2018 | 14.35 | 14.81 | 14.33 | 14.63 | 269,613 | +0.44(+3.12%) |
May 17, 2018 | 14.08 | 14.30 | 13.85 | 14.18 | 229,148 | +0.02(+0.11%) |
May 16, 2018 | 13.68 | 14.18 | 13.68 | 14.17 | 192,531 | +0.55(+4.00%) |
May 15, 2018 | 13.63 | 13.79 | 13.58 | 13.62 | 123,113 | -0.10(-0.75%) |
May 14, 2018 | 14.43 | 14.46 | 13.64 | 13.72 | 211,780 | -0.63(-4.40%) |
May 11, 2018 | 14.70 | 14.74 | 14.35 | 14.36 | 93,178 | -0.34(-2.31%) |
May 10, 2018 | 14.62 | 14.88 | 14.54 | 14.70 | 107,535 | +0.17(+1.14%) |
May 09, 2018 | 14.24 | 14.55 | 14.12 | 14.53 | 134,148 | +0.37(+2.62%) |
May 08, 2018 | 14.46 | 14.48 | 14.10 | 14.16 | 113,464 | -0.30(-2.08%) |
May 07, 2018 | 14.49 | 14.60 | 14.37 | 14.46 | 192,041 | -0.06(-0.38%) |
May 04, 2018 | 13.93 | 14.68 | 13.93 | 14.51 | 158,820 | +0.56(+4.02%) |
May 03, 2018 | 13.81 | 13.98 | 13.57 | 13.95 | 204,023 | +0.10(+0.74%) |
May 02, 2018 | 14.52 | 14.52 | 13.79 | 13.85 | 267,461 | -0.84(-5.70%) |
May 01, 2018 | 14.70 | 14.85 | 14.51 | 14.69 | 201,746 | -0.07(-0.48%) |
Apr 30, 2018 | 14.31 | 14.84 | 14.31 | 14.76 | 428,364 | +0.45(+3.15%) |
Apr 27, 2018 | 13.68 | 14.39 | 13.57 | 14.31 | 398,835 | +0.56(+4.08%) |
Apr 26, 2018 | 13.36 | 13.87 | 13.27 | 13.75 | 264,179 | +0.35(+2.59%) |
Apr 25, 2018 | 13.17 | 13.42 | 13.01 | 13.40 | 139,966 | +0.15(+1.13%) |
Apr 24, 2018 | 13.40 | 13.50 | 13.10 | 13.25 | 156,428 | -0.02(-0.18%) |
Apr 23, 2018 | 13.31 | 13.45 | 13.08 | 13.27 | 145,713 | -0.05(-0.36%) |
Apr 20, 2018 | 13.58 | 13.58 | 13.14 | 13.32 | 231,410 | -0.27(-1.98%) |
Apr 19, 2018 | 13.51 | 13.88 | 13.47 | 13.59 | 303,336 | +0.07(+0.53%) |
Apr 18, 2018 | 13.24 | 13.54 | 13.24 | 13.52 | 216,746 | +0.28(+2.09%) |
Apr 17, 2018 | 12.44 | 13.31 | 12.44 | 13.24 | 791,296 | +0.82(+6.62%) |
Apr 16, 2018 | 12.49 | 12.56 | 12.33 | 12.42 | 491,215 | -0.09(-0.69%) |
Apr 13, 2018 | 12.63 | 12.90 | 12.37 | 12.51 | 401,284 | -0.05(-0.38%) |
Apr 12, 2018 | 13.06 | 13.19 | 12.51 | 12.56 | 531,660 | -0.32(-2.52%) |
Apr 11, 2018 | 13.08 | 13.12 | 12.52 | 12.88 | 780,003 | -0.52(-3.89%) |
Apr 10, 2018 | 13.68 | 13.81 | 13.31 | 13.40 | 473,015 | -0.31(-2.25%) |
Apr 09, 2018 | 14.03 | 14.25 | 13.15 | 13.71 | 602,718 | -0.90(-6.17%) |
Apr 06, 2018 | 15.09 | 15.31 | 14.46 | 14.61 | 251,814 | -0.52(-3.45%) |
Apr 05, 2018 | 15.53 | 15.83 | 15.05 | 15.13 | 490,015 | +0.11(+0.74%) |
Apr 04, 2018 | 14.42 | 15.07 | 14.40 | 15.02 | 279,408 | +0.35(+2.37%) |
Apr 03, 2018 | 14.69 | 14.74 | 14.29 | 14.67 | 156,649 | +0.08(+0.54%) |
Apr 02, 2018 | 15.01 | 15.09 | 14.28 | 14.59 | 209,479 | -0.51(-3.35%) |
Mar 29, 2018 | 15.10 | 15.10 | 15.10 | 0 | +0.44(+3.02%) | |
Mar 28, 2018 | 13.91 | 14.81 | 12.66 | 14.66 | 1,054,783 | +1.07(+7.91%) |
Mar 27, 2018 | 14.18 | 14.18 | 13.51 | 13.58 | 176,743 | -0.55(-3.91%) |
Mar 26, 2018 | 14.25 | 14.30 | 13.76 | 14.14 | 119,466 | +0.17(+1.19%) |
Mar 23, 2018 | 14.32 | 14.40 | 13.95 | 13.97 | 208,961 | -0.34(-2.37%) |
Mar 22, 2018 | 14.84 | 14.92 | 14.13 | 14.31 | 430,118 | -0.64(-4.28%) |
Mar 21, 2018 | 14.54 | 15.10 | 14.54 | 14.95 | 310,209 | +0.40(+2.77%) |
Mar 20, 2018 | 14.40 | 14.59 | 14.29 | 14.55 | 143,931 | +0.18(+1.27%) |
Mar 19, 2018 | 14.52 | 14.58 | 13.92 | 14.36 | 214,892 | -0.28(-1.94%) |
Mar 16, 2018 | 14.29 | 14.76 | 14.14 | 14.65 | 583,088 | +0.36(+2.54%) |
Mar 15, 2018 | 14.15 | 14.78 | 14.15 | 14.29 | 177,852 | -0.07(-0.50%) |
Mar 14, 2018 | 14.45 | 14.45 | 13.87 | 14.36 | 369,910 | -0.03(-0.22%) |
Mar 13, 2018 | 14.58 | 15.24 | 14.36 | 14.39 | 682,376 | -0.19(-1.30%) |
Mar 12, 2018 | 14.01 | 14.65 | 13.91 | 14.58 | 816,889 | +0.50(+3.54%) |
Mar 09, 2018 | 13.80 | 14.12 | 13.53 | 14.08 | 253,221 | +0.30(+2.18%) |
Mar 08, 2018 | 13.74 | 14.12 | 13.43 | 13.78 | 265,130 | +0.10(+0.75%) |
Mar 07, 2018 | 13.80 | 13.68 | 294,422 | +0.37(+2.79%) | ||
Mar 06, 2018 | 13.20 | 13.36 | 13.12 | 13.31 | 178,529 | +0.20(+1.51%) |
Mar 05, 2018 | 12.85 | 13.18 | 12.85 | 13.11 | 138,856 | +0.23(+1.78%) |
Mar 02, 2018 | 12.71 | 12.95 | 12.56 | 12.88 | 645,471 | +0.02(+0.12%) |