Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.93 | 13.00 | 12.83 | 12.87 | 58,197 | +0.26(+2.04%) |
May 30, 2018 | 12.51 | 12.63 | 12.50 | 12.61 | 53,152 | -0.18(-1.39%) |
May 29, 2018 | 12.91 | 12.93 | 12.70 | 12.79 | 49,621 | -0.03(-0.23%) |
May 25, 2018 | 12.82 | 12.82 | 12.82 | 0 | -0.22(-1.67%) | |
May 24, 2018 | 13.01 | 13.04 | 12.83 | 13.04 | 71,587 | -0.17(-1.27%) |
May 23, 2018 | 13.16 | 13.22 | 13.11 | 13.20 | 78,412 | -0.25(-1.84%) |
May 22, 2018 | 13.53 | 13.56 | 13.43 | 13.45 | 46,952 | -0.02(-0.15%) |
May 21, 2018 | 13.61 | 13.61 | 13.42 | 13.47 | 41,782 | -0.21(-1.52%) |
May 18, 2018 | 13.66 | 13.68 | 13.61 | 13.68 | 32,070 | +0.09(+0.65%) |
May 17, 2018 | 13.59 | 13.70 | 13.47 | 13.59 | 43,608 | -0.14(-1.01%) |
May 16, 2018 | 13.72 | 13.77 | 13.64 | 13.73 | 49,546 | +0.13(+0.94%) |
May 15, 2018 | 13.59 | 13.70 | 13.50 | 13.60 | 54,275 | -0.15(-1.08%) |
May 14, 2018 | 13.74 | 13.89 | 13.73 | 13.75 | 70,164 | -0.11(-0.78%) |
May 11, 2018 | 13.93 | 13.95 | 13.80 | 13.86 | 73,505 | -0.03(-0.21%) |
May 10, 2018 | 13.78 | 13.99 | 13.76 | 13.89 | 53,339 | +0.12(+0.86%) |
May 09, 2018 | 13.81 | 13.83 | 13.74 | 13.77 | 36,502 | +0.04(+0.29%) |
May 08, 2018 | 13.81 | 13.81 | 13.63 | 13.73 | 64,303 | +0.03(+0.22%) |
May 07, 2018 | 13.55 | 13.74 | 13.55 | 13.70 | 85,572 | +0.06(+0.43%) |
May 04, 2018 | 13.43 | 13.68 | 13.43 | 13.64 | 53,505 | +0.06(+0.44%) |
May 03, 2018 | 13.67 | 13.67 | 13.37 | 13.58 | 57,228 | -0.22(-1.57%) |
May 02, 2018 | 13.77 | 13.92 | 13.72 | 13.80 | 78,635 | -0.02(-0.14%) |
May 01, 2018 | 13.83 | 13.84 | 13.64 | 13.82 | 85,750 | -0.03(-0.21%) |
Apr 30, 2018 | 14.06 | 14.06 | 13.84 | 13.85 | 44,719 | -0.14(-0.99%) |
Apr 27, 2018 | 13.96 | 14.10 | 13.94 | 13.98 | 91,780 | +0.03(+0.21%) |
Apr 26, 2018 | 13.52 | 14.56 | 13.52 | 13.96 | 316,388 | +0.17(+1.22%) |
Apr 25, 2018 | 13.78 | 13.83 | 13.63 | 13.79 | 107,515 | -0.02(-0.14%) |
Apr 24, 2018 | 14.01 | 14.05 | 13.68 | 13.81 | 130,058 | -0.31(-2.17%) |
Apr 23, 2018 | 14.86 | 14.89 | 14.08 | 14.11 | 310,003 | -1.50(-9.61%) |
Apr 20, 2018 | 15.82 | 15.82 | 15.37 | 15.61 | 203,881 | -0.45(-2.83%) |
Apr 19, 2018 | 16.13 | 16.28 | 15.21 | 16.07 | 291,345 | +0.75(+4.90%) |
Apr 18, 2018 | 15.05 | 15.49 | 15.05 | 15.32 | 134,469 | +0.26(+1.71%) |
Apr 17, 2018 | 14.98 | 15.28 | 14.93 | 15.06 | 116,041 | -0.33(-2.12%) |
Apr 16, 2018 | 15.26 | 15.41 | 15.26 | 15.39 | 81,127 | +0.31(+2.03%) |
Apr 13, 2018 | 15.19 | 15.20 | 15.00 | 15.08 | 65,662 | -0.06(-0.39%) |
Apr 12, 2018 | 14.99 | 15.28 | 14.96 | 15.14 | 124,704 | +0.03(+0.20%) |
Apr 11, 2018 | 15.32 | 15.37 | 15.07 | 15.11 | 169,330 | -0.69(-4.37%) |
Apr 10, 2018 | 15.06 | 15.80 | 14.99 | 15.80 | 266,205 | +1.56(+10.96%) |
Apr 09, 2018 | 14.12 | 14.41 | 14.09 | 14.24 | 127,031 | +0.76(+5.64%) |
Apr 06, 2018 | 13.54 | 13.72 | 13.40 | 13.48 | 70,850 | -0.21(-1.52%) |
Apr 05, 2018 | 13.70 | 13.85 | 13.66 | 13.69 | 36,551 | -0.01(-0.07%) |
Apr 04, 2018 | 13.34 | 13.70 | 13.34 | 13.70 | 87,461 | +0.22(+1.61%) |
Apr 03, 2018 | 13.51 | 13.56 | 13.39 | 13.48 | 72,410 | +0.12(+0.89%) |
Apr 02, 2018 | 13.72 | 13.72 | 13.35 | 13.36 | 54,746 | -0.39(-2.80%) |
Mar 29, 2018 | 13.75 | 13.75 | 13.75 | 0 | +0.47(+3.57%) | |
Mar 28, 2018 | 13.31 | 13.44 | 13.20 | 13.27 | 56,227 | +0.07(+0.52%) |
Mar 27, 2018 | 13.51 | 13.55 | 13.12 | 13.20 | 84,645 | -0.27(-1.98%) |
Mar 26, 2018 | 13.38 | 13.48 | 13.24 | 13.47 | 100,367 | +0.58(+4.52%) |
Mar 23, 2018 | 12.99 | 13.29 | 12.88 | 12.89 | 93,867 | -0.10(-0.76%) |
Mar 22, 2018 | 13.44 | 13.72 | 12.99 | 12.99 | 63,073 | -0.62(-4.57%) |
Mar 21, 2018 | 13.39 | 13.66 | 13.33 | 13.61 | 97,064 | -0.02(-0.14%) |
Mar 20, 2018 | 13.79 | 13.84 | 13.56 | 13.63 | 62,647 | -0.40(-2.82%) |
Mar 19, 2018 | 14.27 | 14.32 | 13.94 | 14.02 | 48,255 | -0.23(-1.59%) |
Mar 16, 2018 | 14.41 | 14.41 | 14.24 | 14.25 | 138,045 | -0.13(-0.89%) |
Mar 15, 2018 | 14.47 | 14.51 | 14.29 | 14.38 | 55,101 | +0.10(+0.69%) |
Mar 14, 2018 | 14.52 | 14.57 | 14.25 | 14.28 | 51,109 | -0.05(-0.34%) |
Mar 13, 2018 | 14.56 | 14.61 | 14.32 | 14.33 | 91,046 | -0.12(-0.82%) |
Mar 12, 2018 | 14.55 | 14.57 | 14.41 | 14.45 | 53,256 | -0.31(-2.07%) |
Mar 09, 2018 | 14.56 | 14.76 | 14.49 | 14.76 | 66,107 | +0.22(+1.49%) |
Mar 08, 2018 | 14.49 | 14.58 | 14.33 | 14.54 | 65,720 | +0.03(+0.20%) |
Mar 07, 2018 | 14.63 | 14.41 | 14.51 | 40,910 | -0.30(-2.00%) | |
Mar 06, 2018 | 14.91 | 14.98 | 14.77 | 14.80 | 59,081 | +0.33(+2.25%) |
Mar 05, 2018 | 14.18 | 14.48 | 14.18 | 14.48 | 57,103 | +0.07(+0.48%) |
Mar 02, 2018 | 14.34 | 14.43 | 14.10 | 14.41 | 51,376 | -0.13(-0.88%) |