Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.82 | 14.12 | 13.82 | 13.94 | 4,251 | +0.16(+1.16%) |
May 30, 2018 | 13.85 | 14.10 | 13.63 | 13.78 | 5,800 | -0.04(-0.29%) |
May 29, 2018 | 13.36 | 13.90 | 13.36 | 13.82 | 9,461 | +0.52(+3.91%) |
May 28, 2018 | 13.55 | 13.55 | 13.30 | 13.30 | 1,800 | -0.25(-1.85%) |
May 25, 2018 | 13.52 | 13.68 | 13.39 | 13.55 | 2,000 | +0.08(+0.59%) |
May 24, 2018 | 13.72 | 13.86 | 13.36 | 13.47 | 10,120 | -0.20(-1.46%) |
May 23, 2018 | 13.37 | 13.95 | 13.15 | 13.67 | 10,100 | +0.35(+2.63%) |
May 22, 2018 | 13.65 | 13.65 | 13.32 | 13.32 | 4,754 | +0.14(+1.06%) |
May 18, 2018 | 13.18 | 13.18 | 13.18 | 0 | -0.07(-0.53%) | |
May 17, 2018 | 13.05 | 13.37 | 13.05 | 13.25 | 6,033 | +0.13(+0.99%) |
May 16, 2018 | 13.22 | 13.28 | 13.07 | 13.12 | 5,400 | +0.07(+0.54%) |
May 15, 2018 | 12.90 | 13.19 | 12.76 | 13.05 | 13,635 | +0.21(+1.64%) |
May 14, 2018 | 12.54 | 12.88 | 12.54 | 12.84 | 5,690 | +0.20(+1.58%) |
May 11, 2018 | 12.83 | 12.83 | 12.59 | 12.64 | 4,551 | -0.12(-0.94%) |
May 10, 2018 | 12.73 | 12.88 | 12.66 | 12.76 | 4,350 | -0.02(-0.16%) |
May 09, 2018 | 12.70 | 12.79 | 12.54 | 12.78 | 3,874 | -0.12(-0.93%) |
May 08, 2018 | 12.77 | 13.03 | 12.64 | 12.90 | 10,980 | +0.08(+0.62%) |
May 07, 2018 | 12.83 | 12.99 | 12.76 | 12.82 | 5,395 | +0.09(+0.71%) |
May 04, 2018 | 12.41 | 12.86 | 12.17 | 12.73 | 6,800 | +0.27(+2.17%) |
May 03, 2018 | 12.82 | 12.94 | 12.00 | 12.46 | 28,708 | -0.41(-3.19%) |
May 02, 2018 | 12.80 | 13.05 | 12.80 | 12.87 | 13,635 | +0.02(+0.16%) |
May 01, 2018 | 12.48 | 12.87 | 12.34 | 12.85 | 4,800 | +0.15(+1.18%) |
Apr 30, 2018 | 12.76 | 12.91 | 12.57 | 12.70 | 4,220 | +0.06(+0.47%) |
Apr 27, 2018 | 12.65 | 12.66 | 12.47 | 12.64 | 3,600 | +0.15(+1.20%) |
Apr 26, 2018 | 12.58 | 12.58 | 12.33 | 12.49 | 7,990 | -0.15(-1.19%) |
Apr 25, 2018 | 12.57 | 12.73 | 12.35 | 12.64 | 12,653 | -0.06(-0.47%) |
Apr 24, 2018 | 12.77 | 12.94 | 12.63 | 12.70 | 15,075 | -0.10(-0.78%) |
Apr 23, 2018 | 12.68 | 12.86 | 12.45 | 12.80 | 30,219 | +0.18(+1.43%) |
Apr 20, 2018 | 12.59 | 12.69 | 12.25 | 12.62 | 7,600 | +0.06(+0.48%) |
Apr 19, 2018 | 12.82 | 12.92 | 12.56 | 12.56 | 8,276 | -0.32(-2.48%) |
Apr 18, 2018 | 13.00 | 13.07 | 12.83 | 12.88 | 15,670 | +0.10(+0.78%) |
Apr 17, 2018 | 12.78 | 13.00 | 12.74 | 12.78 | 10,283 | -0.11(-0.85%) |
Apr 16, 2018 | 12.74 | 12.95 | 12.71 | 12.89 | 4,670 | +0.22(+1.74%) |
Apr 13, 2018 | 12.65 | 12.79 | 12.45 | 12.67 | 6,336 | -0.04(-0.31%) |
Apr 12, 2018 | 13.02 | 13.20 | 12.59 | 12.71 | 6,544 | -0.48(-3.64%) |
Apr 11, 2018 | 12.52 | 13.17 | 12.49 | 13.19 | 9,475 | +0.72(+5.77%) |
Apr 10, 2018 | 12.44 | 12.65 | 12.25 | 12.47 | 9,060 | +0.01(+0.08%) |
Apr 09, 2018 | 11.87 | 12.79 | 11.87 | 12.46 | 31,642 | +0.46(+3.83%) |
Apr 06, 2018 | 11.68 | 12.00 | 11.68 | 12.00 | 9,760 | +0.32(+2.74%) |
Apr 05, 2018 | 11.54 | 11.74 | 11.54 | 11.68 | 11,565 | +0.24(+2.10%) |
Apr 04, 2018 | 11.17 | 11.50 | 10.90 | 11.44 | 9,543 | +0.17(+1.51%) |
Apr 03, 2018 | 10.73 | 11.27 | 10.68 | 11.27 | 7,196 | +0.49(+4.55%) |
Apr 02, 2018 | 10.74 | 10.85 | 10.57 | 10.78 | 5,400 | +0.15(+1.41%) |
Mar 29, 2018 | 10.63 | 10.63 | 10.63 | 0 | +0.23(+2.21%) | |
Mar 28, 2018 | 10.70 | 10.73 | 10.09 | 10.40 | 22,620 | -0.36(-3.35%) |
Mar 27, 2018 | 10.99 | 11.05 | 10.64 | 10.76 | 11,480 | -0.10(-0.92%) |
Mar 26, 2018 | 10.58 | 10.86 | 10.56 | 10.86 | 12,711 | +0.16(+1.50%) |
Mar 23, 2018 | 11.36 | 11.41 | 10.70 | 10.70 | 12,600 | -0.67(-5.89%) |
Mar 22, 2018 | 11.60 | 11.60 | 11.36 | 11.37 | 5,100 | -0.29(-2.49%) |
Mar 21, 2018 | 11.32 | 11.86 | 11.27 | 11.66 | 20,066 | +0.28(+2.46%) |
Mar 20, 2018 | 11.17 | 11.43 | 11.12 | 11.38 | 6,100 | +0.21(+1.88%) |
Mar 19, 2018 | 11.19 | 11.38 | 10.93 | 11.17 | 8,112 | +0.04(+0.36%) |
Mar 16, 2018 | 10.80 | 11.24 | 10.80 | 11.13 | 18,821 | +0.23(+2.11%) |
Mar 15, 2018 | 10.74 | 11.02 | 10.74 | 10.90 | 27,345 | +0.16(+1.49%) |
Mar 14, 2018 | 10.74 | 10.30 | 10.74 | 24,435 | +0.09(+0.85%) | |
Mar 13, 2018 | 10.76 | 10.86 | 10.61 | 10.65 | 12,701 | -0.13(-1.21%) |
Mar 12, 2018 | 10.75 | 10.78 | 10.64 | 10.78 | 7,127 | +0.14(+1.32%) |
Mar 09, 2018 | 10.56 | 10.71 | 10.52 | 10.64 | 7,091 | +0.20(+1.92%) |
Mar 08, 2018 | 10.60 | 10.64 | 10.26 | 10.44 | 7,804 | -0.21(-1.97%) |
Mar 07, 2018 | 10.76 | 10.65 | 8,400 | +0.15(+1.43%) | ||
Mar 06, 2018 | 10.37 | 10.76 | 10.29 | 10.50 | 12,000 | +0.05(+0.48%) |
Mar 05, 2018 | 10.25 | 10.46 | 10.10 | 10.45 | 4,200 | +0.20(+1.95%) |
Mar 02, 2018 | 10.05 | 10.38 | 9.910 | 10.25 | 10,056 | +0.26(+2.60%) |