Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.37 | 13.70 | 13.20 | 13.54 | 4,491 | +0.08(+0.62%) |
May 30, 2018 | 13.96 | 13.96 | 13.45 | 13.45 | 6,745 | -0.50(-3.61%) |
May 29, 2018 | 13.37 | 14.08 | 12.98 | 13.96 | 3,423 | +0.59(+4.40%) |
May 25, 2018 | 13.37 | 13.37 | 13.37 | 0 | -0.08(-0.63%) | |
May 24, 2018 | 13.75 | 13.75 | 13.03 | 13.45 | 3,762 | -0.29(-2.14%) |
May 23, 2018 | 13.83 | 13.87 | 13.62 | 13.75 | 1,097 | +0.21(+1.55%) |
May 22, 2018 | 13.70 | 13.70 | 12.87 | 13.54 | 5,490 | -0.38(-2.72%) |
May 21, 2018 | 14.21 | 14.21 | 13.91 | 13.91 | 4,605 | -0.29(-2.07%) |
May 17, 2018 | 14.21 | 14.21 | 14.21 | 325 | +0.34(+2.42%) | |
May 16, 2018 | 14.29 | 14.29 | 13.87 | 13.87 | 972 | +0.08(+0.61%) |
May 14, 2018 | 13.79 | 13.79 | 13.79 | 15 | -0.25(-1.80%) | |
May 11, 2018 | 14.04 | 14.04 | 14.04 | 14.04 | 2,123 | +0.55(+4.05%) |
May 09, 2018 | 13.49 | 13.49 | 13.49 | 240 | -0.21(-1.53%) | |
May 08, 2018 | 14.04 | 14.04 | 13.70 | 13.70 | 2,242 | -0.17(-1.24%) |
May 07, 2018 | 13.88 | 13.88 | 13.88 | 13.88 | 1,183 | -0.25(-1.76%) |
May 04, 2018 | 14.63 | 14.63 | 14.12 | 14.12 | 762 | +0.08(+0.60%) |
May 03, 2018 | 13.87 | 14.05 | 13.87 | 14.04 | 3,529 | +0.04(+0.30%) |
May 02, 2018 | 14.12 | 14.92 | 13.49 | 14.00 | 35,846 | -0.04(-0.30%) |
May 01, 2018 | 13.79 | 14.04 | 13.54 | 14.04 | 1,744 | +0.29(+2.14%) |
Apr 30, 2018 | 13.79 | 13.96 | 13.75 | 13.75 | 2,130 | +0.04(+0.31%) |
Apr 27, 2018 | 13.83 | 14.84 | 13.70 | 13.70 | 2,977 | +0.04(+0.31%) |
Apr 26, 2018 | 13.83 | 14.23 | 13.49 | 13.66 | 3,988 | +0.00(+0.00%) |
Apr 25, 2018 | 13.70 | 14.04 | 13.54 | 13.66 | 5,183 | -0.08(-0.61%) |
Apr 24, 2018 | 13.58 | 14.80 | 13.45 | 13.75 | 19,808 | -1.18(-7.89%) |
Apr 23, 2018 | 13.54 | 14.92 | 13.54 | 14.92 | 617 | +1.30(+9.57%) |
Apr 20, 2018 | 13.58 | 13.87 | 13.54 | 13.62 | 24,451 | +0.17(+1.25%) |
Apr 19, 2018 | 13.45 | 14.29 | 13.45 | 13.45 | 3,966 | +0.21(+1.59%) |
Apr 18, 2018 | 12.91 | 13.25 | 12.91 | 13.24 | 3,963 | +0.13(+0.96%) |
Apr 17, 2018 | 12.86 | 13.12 | 12.82 | 13.12 | 2,414 | +0.21(+1.63%) |
Apr 16, 2018 | 12.91 | 12.91 | 12.91 | 12.91 | 569 | -0.25(-1.92%) |
Apr 12, 2018 | 13.16 | 13.16 | 13.16 | 252 | -0.29(-2.19%) | |
Apr 11, 2018 | 13.41 | 13.45 | 13.41 | 13.45 | 2,503 | -0.04(-0.31%) |
Apr 10, 2018 | 13.41 | 13.70 | 13.14 | 13.49 | 9,388 | +0.21(+1.58%) |
Apr 09, 2018 | 12.86 | 13.62 | 12.86 | 13.28 | 1,303 | -0.46(-3.36%) |
Apr 04, 2018 | 13.75 | 13.75 | 13.75 | 572 | +0.84(+6.51%) | |
Apr 03, 2018 | 13.32 | 13.45 | 12.82 | 12.91 | 3,420 | -0.55(-4.06%) |
Apr 02, 2018 | 13.45 | 13.96 | 12.95 | 13.45 | 4,907 | -0.84(-5.88%) |
Mar 29, 2018 | 14.29 | 14.29 | 14.29 | 0 | -0.04(-0.29%) | |
Mar 28, 2018 | 14.38 | 14.88 | 13.49 | 14.33 | 12,622 | -0.21(-1.45%) |
Mar 27, 2018 | 15.13 | 15.93 | 14.45 | 14.54 | 10,001 | -1.85(-11.28%) |
Mar 26, 2018 | 13.45 | 16.39 | 13.45 | 16.39 | 3,250 | +2.35(+16.77%) |
Mar 23, 2018 | 14.04 | 14.04 | 14.00 | 14.04 | 1,270 | +0.00(+0.00%) |
Mar 22, 2018 | 13.66 | 14.04 | 12.61 | 14.04 | 4,215 | +0.76(+5.70%) |
Mar 21, 2018 | 12.87 | 13.54 | 12.62 | 13.28 | 4,076 | -0.92(-6.51%) |
Mar 20, 2018 | 14.63 | 14.63 | 13.21 | 14.21 | 4,303 | +0.34(+2.42%) |
Mar 19, 2018 | 13.20 | 13.91 | 13.07 | 13.87 | 2,903 | -0.17(-1.20%) |
Mar 16, 2018 | 13.20 | 14.25 | 13.20 | 14.04 | 6,779 | +0.88(+6.71%) |
Mar 15, 2018 | 13.15 | 13.16 | 13.07 | 13.16 | 3,393 | +0.17(+1.29%) |
Mar 14, 2018 | 12.85 | 12.85 | 12.99 | 487 | +0.14(+1.07%) | |
Mar 13, 2018 | 12.65 | 12.86 | 12.65 | 12.85 | 1,810 | +0.03(+0.24%) |
Mar 12, 2018 | 12.61 | 12.82 | 12.32 | 12.82 | 5,467 | +0.17(+1.33%) |
Mar 09, 2018 | 12.48 | 12.65 | 12.48 | 12.65 | 393 | +0.04(+0.33%) |
Mar 08, 2018 | 12.27 | 12.61 | 12.27 | 12.61 | 1,443 | +0.13(+1.01%) |
Mar 07, 2018 | 12.15 | 12.70 | 12.15 | 12.48 | 2,161 | +0.04(+0.34%) |
Mar 06, 2018 | 12.57 | 12.70 | 12.36 | 12.44 | 4,327 | -0.04(-0.34%) |
Mar 05, 2018 | 12.02 | 12.48 | 12.02 | 12.48 | 775 | +0.17(+1.36%) |
Mar 02, 2018 | 12.15 | 12.32 | 12.04 | 12.32 | 170,013 | +0.25(+2.09%) |