Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.50 | 14.10 | 13.35 | 13.89 | 15,295 | +0.24(+1.74%) |
May 30, 2018 | 13.50 | 13.75 | 13.38 | 13.65 | 7,451 | +0.00(+0.01%) |
May 29, 2018 | 13.72 | 13.80 | 13.35 | 13.65 | 6,048 | -0.00(-0.01%) |
May 25, 2018 | 13.65 | 13.65 | 13.65 | 0 | +0.15(+1.11%) | |
May 24, 2018 | 13.80 | 14.10 | 13.43 | 13.50 | 7,955 | -0.28(-2.00%) |
May 23, 2018 | 13.77 | 13.80 | 13.35 | 13.78 | 14,493 | +0.25(+1.82%) |
May 22, 2018 | 14.10 | 14.95 | 13.50 | 13.53 | 45,600 | -0.27(-1.95%) |
May 21, 2018 | 13.80 | 14.06 | 13.65 | 13.80 | 10,158 | +0.09(+0.63%) |
May 18, 2018 | 13.95 | 14.10 | 13.50 | 13.71 | 13,068 | -0.12(-0.90%) |
May 17, 2018 | 13.95 | 14.10 | 13.20 | 13.84 | 44,202 | +0.52(+3.89%) |
May 16, 2018 | 13.95 | 14.20 | 12.75 | 13.32 | 90,628 | +1.02(+8.28%) |
May 15, 2018 | 12.72 | 12.72 | 12.10 | 12.30 | 11,332 | -0.22(-1.80%) |
May 14, 2018 | 12.60 | 12.60 | 12.23 | 12.53 | 8,429 | -0.07(-0.60%) |
May 11, 2018 | 12.00 | 12.75 | 12.00 | 12.60 | 8,270 | +0.45(+3.70%) |
May 10, 2018 | 12.00 | 12.42 | 11.73 | 12.15 | 15,541 | -0.01(-0.10%) |
May 09, 2018 | 12.29 | 12.45 | 11.73 | 12.16 | 11,524 | -0.29(-2.31%) |
May 08, 2018 | 12.57 | 12.57 | 11.70 | 12.45 | 14,772 | -0.00(-0.01%) |
May 07, 2018 | 12.53 | 12.55 | 12.30 | 12.45 | 7,749 | +0.00(+0.01%) |
May 04, 2018 | 12.09 | 12.45 | 12.09 | 12.45 | 13,073 | +0.45(+3.75%) |
May 03, 2018 | 12.60 | 12.60 | 11.70 | 12.00 | 14,310 | -0.45(-3.61%) |
May 02, 2018 | 12.00 | 12.45 | 12.00 | 12.45 | 6,515 | +0.30(+2.47%) |
May 01, 2018 | 12.15 | 12.53 | 12.00 | 12.15 | 5,631 | +0.14(+1.20%) |
Apr 30, 2018 | 12.53 | 12.60 | 12.00 | 12.01 | 7,874 | -0.29(-2.39%) |
Apr 27, 2018 | 12.15 | 12.42 | 12.00 | 12.30 | 6,080 | +0.20(+1.61%) |
Apr 26, 2018 | 12.22 | 12.63 | 12.11 | 12.11 | 6,824 | -0.19(-1.57%) |
Apr 25, 2018 | 12.30 | 12.60 | 12.15 | 12.30 | 12,803 | -0.06(-0.49%) |
Apr 24, 2018 | 12.60 | 12.67 | 12.20 | 12.36 | 14,050 | -0.26(-2.07%) |
Apr 23, 2018 | 12.90 | 12.90 | 12.53 | 12.62 | 7,546 | -0.25(-1.92%) |
Apr 20, 2018 | 12.63 | 12.90 | 12.53 | 12.87 | 6,442 | -0.03(-0.24%) |
Apr 19, 2018 | 12.90 | 12.90 | 12.53 | 12.90 | 11,225 | +0.15(+1.16%) |
Apr 18, 2018 | 13.35 | 13.35 | 12.00 | 12.75 | 17,841 | -0.13(-0.98%) |
Apr 17, 2018 | 12.90 | 13.20 | 12.75 | 12.88 | 8,210 | +0.11(+0.86%) |
Apr 16, 2018 | 12.60 | 12.97 | 12.60 | 12.77 | 4,921 | -0.13(-1.03%) |
Apr 13, 2018 | 13.06 | 13.35 | 12.90 | 12.90 | 6,474 | -0.29(-2.23%) |
Apr 12, 2018 | 13.10 | 13.35 | 12.90 | 13.19 | 10,977 | -0.00(-0.01%) |
Apr 11, 2018 | 13.35 | 13.35 | 12.60 | 13.20 | 13,872 | -0.09(-0.65%) |
Apr 10, 2018 | 12.90 | 13.35 | 12.75 | 13.28 | 7,399 | +0.38(+2.93%) |
Apr 09, 2018 | 12.93 | 13.50 | 12.75 | 12.90 | 4,921 | -0.11(-0.85%) |
Apr 06, 2018 | 13.65 | 13.78 | 12.90 | 13.02 | 14,035 | -0.78(-5.68%) |
Apr 05, 2018 | 13.05 | 13.95 | 12.77 | 13.80 | 17,583 | +0.86(+6.60%) |
Apr 04, 2018 | 12.75 | 12.97 | 12.49 | 12.95 | 11,791 | +0.19(+1.52%) |
Apr 03, 2018 | 12.90 | 13.07 | 12.54 | 12.75 | 12,967 | +0.09(+0.75%) |
Apr 02, 2018 | 13.05 | 13.50 | 12.60 | 12.66 | 14,409 | -0.39(-3.01%) |
Mar 29, 2018 | 13.05 | 13.05 | 13.05 | 0 | +0.08(+0.58%) | |
Mar 28, 2018 | 13.20 | 13.47 | 12.45 | 12.97 | 28,894 | -0.07(-0.56%) |
Mar 27, 2018 | 14.10 | 14.10 | 12.94 | 13.05 | 39,908 | -1.20(-8.43%) |
Mar 26, 2018 | 14.70 | 14.70 | 13.95 | 14.25 | 22,933 | -0.18(-1.24%) |
Mar 23, 2018 | 14.27 | 14.50 | 14.06 | 14.43 | 17,516 | +0.13(+0.93%) |
Mar 22, 2018 | 14.27 | 14.54 | 14.25 | 14.29 | 15,679 | -0.18(-1.22%) |
Mar 21, 2018 | 14.40 | 14.97 | 14.32 | 14.47 | 14,975 | +0.08(+0.56%) |
Mar 20, 2018 | 14.25 | 15.00 | 14.10 | 14.39 | 17,025 | +0.07(+0.46%) |
Mar 19, 2018 | 14.29 | 14.55 | 14.10 | 14.32 | 21,306 | -0.15(-1.03%) |
Mar 16, 2018 | 14.55 | 14.85 | 14.32 | 14.47 | 27,260 | -0.08(-0.55%) |
Mar 15, 2018 | 14.35 | 15.15 | 14.25 | 14.55 | 33,911 | +0.09(+0.64%) |
Mar 14, 2018 | 14.25 | 14.56 | 14.12 | 14.46 | 15,088 | +0.34(+2.41%) |
Mar 13, 2018 | 14.34 | 14.52 | 13.95 | 14.12 | 20,747 | -0.30(-2.05%) |
Mar 12, 2018 | 14.58 | 14.93 | 14.25 | 14.41 | 17,784 | -0.29(-1.94%) |
Mar 09, 2018 | 14.85 | 15.00 | 14.40 | 14.70 | 31,196 | -0.15(-1.01%) |
Mar 08, 2018 | 15.15 | 15.15 | 14.85 | 14.85 | 16,506 | -0.45(-2.94%) |
Mar 07, 2018 | 15.15 | 15.30 | 14.70 | 15.30 | 20,701 | +0.30(+2.01%) |
Mar 06, 2018 | 15.00 | 15.15 | 14.55 | 15.00 | 11,099 | -0.15(-1.00%) |
Mar 05, 2018 | 15.00 | 15.15 | 14.85 | 15.15 | 11,245 | +0.15(+1.00%) |
Mar 02, 2018 | 14.84 | 15.00 | 14.40 | 15.00 | 6,728 | +0.43(+2.93%) |