Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.43 | 14.68 | 14.38 | 14.57 | 85,628 | +0.15(+1.04%) |
May 30, 2018 | 14.13 | 14.46 | 14.08 | 14.42 | 41,387 | +0.36(+2.56%) |
May 29, 2018 | 14.36 | 14.50 | 14.00 | 14.06 | 60,133 | -0.42(-2.90%) |
May 25, 2018 | 14.48 | 14.48 | 14.48 | 0 | +0.12(+0.84%) | |
May 24, 2018 | 14.26 | 14.48 | 14.06 | 14.36 | 28,154 | +0.16(+1.13%) |
May 23, 2018 | 14.35 | 14.61 | 14.17 | 14.20 | 33,858 | -0.13(-0.91%) |
May 22, 2018 | 14.11 | 14.62 | 14.00 | 14.33 | 62,657 | +0.28(+1.99%) |
May 21, 2018 | 14.09 | 14.09 | 13.84 | 14.05 | 37,795 | +0.04(+0.29%) |
May 18, 2018 | 14.15 | 14.15 | 13.92 | 14.01 | 43,107 | -0.05(-0.36%) |
May 17, 2018 | 14.25 | 14.25 | 13.95 | 14.06 | 50,291 | +0.33(+2.40%) |
May 16, 2018 | 13.79 | 13.89 | 13.65 | 13.73 | 62,259 | -0.04(-0.29%) |
May 15, 2018 | 13.99 | 13.99 | 13.64 | 13.77 | 41,111 | -0.27(-1.92%) |
May 14, 2018 | 14.39 | 14.54 | 13.97 | 14.04 | 41,226 | -0.35(-2.43%) |
May 11, 2018 | 14.33 | 14.47 | 14.26 | 14.39 | 44,115 | -0.01(-0.07%) |
May 10, 2018 | 14.22 | 14.42 | 14.15 | 14.40 | 50,503 | +0.16(+1.12%) |
May 09, 2018 | 14.07 | 14.30 | 13.89 | 14.24 | 121,538 | +0.20(+1.42%) |
May 08, 2018 | 14.50 | 14.78 | 13.80 | 14.04 | 102,156 | -0.67(-4.55%) |
May 07, 2018 | 14.69 | 14.87 | 14.63 | 14.71 | 26,395 | +0.06(+0.41%) |
May 04, 2018 | 14.53 | 14.73 | 14.46 | 14.65 | 27,300 | +0.07(+0.48%) |
May 03, 2018 | 14.70 | 14.75 | 14.55 | 14.58 | 35,305 | -0.16(-1.09%) |
May 02, 2018 | 14.55 | 14.80 | 14.55 | 14.74 | 42,974 | +0.19(+1.31%) |
May 01, 2018 | 14.65 | 14.65 | 14.49 | 14.55 | 47,461 | -0.11(-0.75%) |
Apr 30, 2018 | 14.26 | 14.74 | 14.25 | 14.66 | 91,691 | +0.46(+3.24%) |
Apr 27, 2018 | 14.50 | 14.52 | 14.10 | 14.20 | 127,379 | -0.24(-1.66%) |
Apr 26, 2018 | 14.44 | 14.46 | 14.15 | 14.44 | 61,351 | +0.09(+0.63%) |
Apr 25, 2018 | 14.29 | 14.49 | 14.13 | 14.35 | 81,819 | +0.10(+0.70%) |
Apr 24, 2018 | 14.53 | 14.76 | 14.20 | 14.25 | 98,085 | -0.17(-1.18%) |
Apr 23, 2018 | 14.52 | 14.52 | 14.28 | 14.42 | 54,929 | -0.04(-0.28%) |
Apr 20, 2018 | 14.42 | 14.54 | 14.33 | 14.46 | 69,958 | +0.03(+0.21%) |
Apr 19, 2018 | 14.35 | 14.60 | 14.28 | 14.43 | 95,196 | +0.05(+0.35%) |
Apr 18, 2018 | 14.04 | 14.52 | 14.00 | 14.38 | 130,551 | +0.61(+4.43%) |
Apr 17, 2018 | 13.87 | 14.05 | 13.74 | 13.77 | 80,588 | -0.04(-0.29%) |
Apr 16, 2018 | 13.61 | 13.91 | 13.51 | 13.81 | 52,427 | +0.25(+1.84%) |
Apr 13, 2018 | 13.55 | 13.66 | 13.43 | 13.56 | 89,800 | +0.04(+0.30%) |
Apr 12, 2018 | 13.19 | 13.55 | 13.06 | 13.52 | 101,079 | +0.33(+2.50%) |
Apr 11, 2018 | 12.72 | 13.26 | 12.71 | 13.19 | 90,747 | +0.40(+3.13%) |
Apr 10, 2018 | 12.99 | 13.07 | 12.76 | 12.79 | 101,765 | -0.13(-1.01%) |
Apr 09, 2018 | 12.86 | 13.03 | 12.63 | 12.92 | 110,446 | +0.12(+0.94%) |
Apr 06, 2018 | 12.93 | 13.04 | 12.60 | 12.80 | 136,030 | -0.26(-1.99%) |
Apr 05, 2018 | 13.02 | 13.37 | 12.82 | 13.06 | 91,802 | +0.12(+0.93%) |
Apr 04, 2018 | 12.45 | 13.01 | 12.45 | 12.94 | 67,490 | +0.34(+2.70%) |
Apr 03, 2018 | 12.03 | 12.65 | 11.94 | 12.60 | 90,915 | +0.62(+5.18%) |
Apr 02, 2018 | 12.50 | 12.50 | 11.83 | 11.98 | 120,749 | -0.44(-3.54%) |
Mar 29, 2018 | 12.42 | 12.42 | 12.42 | 0 | -0.06(-0.48%) | |
Mar 28, 2018 | 12.52 | 12.71 | 12.38 | 12.48 | 88,149 | -0.06(-0.48%) |
Mar 27, 2018 | 12.88 | 12.88 | 12.50 | 12.54 | 103,430 | -0.34(-2.64%) |
Mar 26, 2018 | 13.04 | 13.04 | 12.66 | 12.88 | 94,178 | -0.02(-0.16%) |
Mar 23, 2018 | 13.27 | 13.40 | 12.89 | 12.90 | 121,212 | -0.27(-2.05%) |
Mar 22, 2018 | 13.68 | 13.85 | 13.11 | 13.17 | 178,388 | -0.63(-4.57%) |
Mar 21, 2018 | 13.41 | 13.90 | 13.09 | 13.80 | 216,606 | +0.43(+3.22%) |
Mar 20, 2018 | 13.66 | 13.70 | 13.11 | 13.37 | 179,149 | -0.26(-1.91%) |
Mar 19, 2018 | 13.39 | 13.68 | 13.25 | 13.63 | 195,669 | +0.19(+1.41%) |
Mar 16, 2018 | 13.27 | 13.57 | 13.10 | 13.44 | 674,015 | +0.36(+2.75%) |
Mar 15, 2018 | 13.60 | 13.67 | 13.05 | 13.08 | 193,454 | -0.47(-3.47%) |
Mar 14, 2018 | 13.33 | 14.69 | 13.10 | 13.55 | 813,692 | +0.21(+1.57%) |
Mar 13, 2018 | 13.50 | 13.76 | 13.25 | 13.34 | 514,115 | -0.16(-1.19%) |
Mar 12, 2018 | 13.42 | 13.56 | 13.08 | 13.50 | 116,675 | +0.00(+0.00%) |
Mar 09, 2018 | 13.61 | 13.64 | 13.30 | 13.50 | 86,785 | -0.03(-0.22%) |
Mar 08, 2018 | 13.46 | 13.80 | 13.43 | 13.53 | 71,854 | +0.05(+0.37%) |
Mar 07, 2018 | 13.48 | 169,545 | -0.02(-0.15%) | |||
Mar 06, 2018 | 13.52 | 13.63 | 13.20 | 13.50 | 120,189 | +0.05(+0.37%) |
Mar 05, 2018 | 13.96 | 14.10 | 13.28 | 13.45 | 166,445 | -0.54(-3.86%) |
Mar 02, 2018 | 13.54 | 14.18 | 13.54 | 13.99 | 91,652 | +0.47(+3.48%) |