Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.67 | 14.67 | 14.32 | 14.47 | 231,105 | -0.15(-1.00%) |
May 30, 2018 | 14.57 | 14.81 | 14.54 | 14.62 | 193,744 | +0.10(+0.67%) |
May 29, 2018 | 14.37 | 14.52 | 14.28 | 14.52 | 164,578 | +0.05(+0.34%) |
May 25, 2018 | 14.47 | 14.47 | 14.47 | 0 | +0.15(+1.02%) | |
May 24, 2018 | 14.23 | 14.49 | 14.18 | 14.32 | 118,538 | +0.05(+0.34%) |
May 23, 2018 | 14.08 | 14.32 | 14.08 | 14.28 | 138,333 | +0.12(+0.86%) |
May 22, 2018 | 14.47 | 14.52 | 14.13 | 14.15 | 108,914 | -0.32(-2.20%) |
May 21, 2018 | 14.37 | 14.67 | 14.37 | 14.47 | 387,104 | +0.10(+0.68%) |
May 18, 2018 | 14.03 | 14.42 | 13.88 | 14.37 | 276,094 | +0.39(+2.80%) |
May 17, 2018 | 13.84 | 14.08 | 13.64 | 13.98 | 394,508 | +0.20(+1.42%) |
May 16, 2018 | 13.59 | 13.98 | 13.59 | 13.79 | 681,855 | +0.24(+1.80%) |
May 15, 2018 | 13.59 | 13.64 | 13.44 | 13.54 | 256,288 | -0.05(-0.36%) |
May 14, 2018 | 13.74 | 13.88 | 13.54 | 13.59 | 343,140 | -0.10(-0.71%) |
May 11, 2018 | 13.74 | 13.98 | 13.49 | 13.69 | 272,555 | +0.00(+0.00%) |
May 10, 2018 | 13.84 | 13.93 | 13.64 | 13.69 | 179,372 | -0.10(-0.71%) |
May 09, 2018 | 13.79 | 13.88 | 13.59 | 13.79 | 242,871 | +0.00(+0.00%) |
May 08, 2018 | 13.64 | 14.03 | 13.59 | 13.79 | 264,510 | +0.10(+0.71%) |
May 07, 2018 | 13.69 | 13.88 | 13.59 | 13.69 | 165,058 | +0.00(+0.00%) |
May 04, 2018 | 13.54 | 13.93 | 13.54 | 13.69 | 215,788 | +0.12(+0.90%) |
May 03, 2018 | 13.76 | 13.81 | 13.57 | 13.57 | 247,300 | -0.24(-1.75%) |
May 02, 2018 | 13.86 | 14.07 | 13.76 | 13.81 | 190,771 | -0.10(-0.70%) |
May 01, 2018 | 14.10 | 14.15 | 13.79 | 13.91 | 292,105 | -0.24(-1.71%) |
Apr 30, 2018 | 14.20 | 14.29 | 14.07 | 14.15 | 131,097 | -0.05(-0.34%) |
Apr 27, 2018 | 14.44 | 14.44 | 14.05 | 14.20 | 144,185 | -0.24(-1.68%) |
Apr 26, 2018 | 13.95 | 14.49 | 13.76 | 14.44 | 203,629 | +0.53(+3.83%) |
Apr 25, 2018 | 13.81 | 14.03 | 13.76 | 13.91 | 146,488 | +0.05(+0.35%) |
Apr 24, 2018 | 14.05 | 14.29 | 13.66 | 13.86 | 183,019 | -0.15(-1.04%) |
Apr 23, 2018 | 14.10 | 14.24 | 13.91 | 14.00 | 116,050 | -0.10(-0.69%) |
Apr 20, 2018 | 14.29 | 14.39 | 14.00 | 14.10 | 177,624 | -0.19(-1.36%) |
Apr 19, 2018 | 14.34 | 14.39 | 14.20 | 14.29 | 149,799 | -0.05(-0.34%) |
Apr 18, 2018 | 14.49 | 14.49 | 14.03 | 14.34 | 202,137 | -0.10(-0.67%) |
Apr 17, 2018 | 14.29 | 14.49 | 14.20 | 14.44 | 281,534 | +0.19(+1.36%) |
Apr 16, 2018 | 14.10 | 14.34 | 14.00 | 14.24 | 272,467 | +0.15(+1.03%) |
Apr 13, 2018 | 14.10 | 14.22 | 13.95 | 14.10 | 308,599 | +0.15(+1.04%) |
Apr 12, 2018 | 13.95 | 14.00 | 13.76 | 13.95 | 152,918 | +0.05(+0.35%) |
Apr 11, 2018 | 13.91 | 13.95 | 13.76 | 13.91 | 144,973 | -0.05(-0.35%) |
Apr 10, 2018 | 13.81 | 14.12 | 13.76 | 13.95 | 161,747 | +0.29(+2.13%) |
Apr 09, 2018 | 13.47 | 13.81 | 13.42 | 13.66 | 345,561 | +0.29(+2.17%) |
Apr 06, 2018 | 13.81 | 13.91 | 13.32 | 13.37 | 613,878 | -0.48(-3.50%) |
Apr 05, 2018 | 13.95 | 13.95 | 13.57 | 13.86 | 293,796 | -0.10(-0.69%) |
Apr 04, 2018 | 13.76 | 14.00 | 13.71 | 13.95 | 149,664 | +0.15(+1.05%) |
Apr 03, 2018 | 13.71 | 13.91 | 13.57 | 13.81 | 169,379 | +0.19(+1.42%) |
Apr 02, 2018 | 13.76 | 14.00 | 13.47 | 13.61 | 212,765 | -0.15(-1.06%) |
Mar 29, 2018 | 13.76 | 13.76 | 13.76 | 0 | -0.29(-2.07%) | |
Mar 28, 2018 | 14.00 | 14.34 | 13.95 | 14.05 | 271,903 | +0.10(+0.69%) |
Mar 27, 2018 | 14.29 | 14.34 | 13.91 | 13.95 | 159,513 | -0.29(-2.04%) |
Mar 26, 2018 | 14.24 | 14.29 | 13.86 | 14.24 | 208,418 | +0.19(+1.38%) |
Mar 23, 2018 | 14.20 | 14.39 | 14.00 | 14.05 | 222,053 | -0.15(-1.02%) |
Mar 22, 2018 | 14.24 | 14.49 | 14.05 | 14.20 | 401,302 | -0.19(-1.35%) |
Mar 21, 2018 | 14.44 | 14.58 | 14.32 | 14.39 | 137,542 | +0.00(+0.00%) |
Mar 20, 2018 | 14.44 | 14.54 | 14.24 | 14.39 | 193,061 | -0.05(-0.34%) |
Mar 19, 2018 | 14.58 | 14.58 | 14.27 | 14.44 | 180,403 | -0.19(-1.32%) |
Mar 16, 2018 | 14.39 | 14.68 | 14.24 | 14.63 | 796,628 | +0.19(+1.34%) |
Mar 15, 2018 | 14.49 | 14.63 | 14.24 | 14.44 | 404,504 | -0.05(-0.33%) |
Mar 14, 2018 | 14.73 | 14.78 | 14.39 | 14.49 | 174,085 | -0.19(-1.32%) |
Mar 13, 2018 | 14.54 | 14.73 | 14.34 | 14.68 | 256,003 | +0.24(+1.68%) |
Mar 12, 2018 | 14.58 | 14.78 | 14.27 | 14.44 | 414,888 | -0.15(-1.00%) |
Mar 09, 2018 | 14.44 | 14.63 | 14.15 | 14.58 | 231,128 | +0.24(+1.69%) |
Mar 08, 2018 | 14.39 | 14.58 | 14.15 | 14.34 | 317,422 | -0.05(-0.34%) |
Mar 07, 2018 | 14.54 | 14.39 | 1,247,473 | +0.29(+2.06%) | ||
Mar 06, 2018 | 13.71 | 14.17 | 13.52 | 14.10 | 359,274 | +0.39(+2.83%) |
Mar 05, 2018 | 13.42 | 13.76 | 13.11 | 13.71 | 203,581 | +0.24(+1.80%) |
Mar 02, 2018 | 13.28 | 13.66 | 13.23 | 13.47 | 262,193 | +0.10(+0.72%) |