Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.45 | 13.62 | 13.10 | 13.40 | 669,815 | -0.05(-0.37%) |
May 30, 2018 | 13.40 | 13.80 | 13.28 | 13.45 | 582,257 | +0.20(+1.51%) |
May 29, 2018 | 13.65 | 13.78 | 13.10 | 13.25 | 713,750 | -0.40(-2.93%) |
May 25, 2018 | 13.65 | 13.65 | 13.65 | 0 | -0.10(-0.73%) | |
May 24, 2018 | 13.70 | 14.05 | 13.70 | 13.75 | 416,316 | +0.00(+0.00%) |
May 23, 2018 | 13.75 | 14.25 | 13.65 | 13.75 | 464,329 | -0.10(-0.72%) |
May 22, 2018 | 13.95 | 14.25 | 13.80 | 13.85 | 398,923 | -0.05(-0.36%) |
May 21, 2018 | 14.05 | 14.33 | 13.82 | 13.90 | 663,709 | -0.15(-1.07%) |
May 18, 2018 | 14.10 | 14.25 | 14.00 | 14.05 | 811,971 | +0.00(+0.00%) |
May 17, 2018 | 14.05 | 14.25 | 13.85 | 14.05 | 704,698 | +0.10(+0.72%) |
May 16, 2018 | 13.60 | 14.00 | 13.47 | 13.95 | 611,459 | +0.25(+1.82%) |
May 15, 2018 | 13.75 | 13.80 | 13.55 | 13.70 | 445,440 | -0.10(-0.72%) |
May 14, 2018 | 13.20 | 14.10 | 13.16 | 13.80 | 1,034,289 | +0.70(+5.34%) |
May 11, 2018 | 12.35 | 13.20 | 12.30 | 13.10 | 880,603 | +0.60(+4.80%) |
May 10, 2018 | 12.95 | 13.22 | 12.32 | 12.50 | 852,602 | -0.45(-3.47%) |
May 09, 2018 | 12.50 | 13.25 | 12.25 | 12.95 | 816,248 | +0.38(+2.98%) |
May 08, 2018 | 12.85 | 13.30 | 11.35 | 12.57 | 1,971,105 | -0.88(-6.51%) |
May 07, 2018 | 13.40 | 13.50 | 12.95 | 13.45 | 887,567 | +0.20(+1.51%) |
May 04, 2018 | 13.55 | 13.60 | 13.10 | 13.25 | 1,197,434 | -0.20(-1.49%) |
May 03, 2018 | 14.10 | 14.25 | 13.35 | 13.45 | 853,035 | -0.65(-4.61%) |
May 02, 2018 | 14.15 | 14.55 | 14.00 | 14.10 | 676,026 | -0.15(-1.05%) |
May 01, 2018 | 14.40 | 14.68 | 14.07 | 14.25 | 759,839 | -0.10(-0.70%) |
Apr 30, 2018 | 15.10 | 15.10 | 14.31 | 14.35 | 906,090 | -0.65(-4.33%) |
Apr 27, 2018 | 14.75 | 15.05 | 14.60 | 15.00 | 673,135 | +0.20(+1.35%) |
Apr 26, 2018 | 14.35 | 14.85 | 14.15 | 14.80 | 936,981 | +0.55(+3.86%) |
Apr 25, 2018 | 14.35 | 14.45 | 13.80 | 14.25 | 791,841 | -0.10(-0.70%) |
Apr 24, 2018 | 14.40 | 14.53 | 13.90 | 14.35 | 1,122,900 | +0.30(+2.14%) |
Apr 23, 2018 | 14.35 | 14.60 | 13.80 | 14.05 | 768,220 | -0.35(-2.43%) |
Apr 20, 2018 | 14.70 | 14.80 | 14.35 | 14.40 | 630,587 | -0.30(-2.04%) |
Apr 19, 2018 | 14.20 | 14.90 | 14.20 | 14.70 | 1,149,527 | +0.50(+3.52%) |
Apr 18, 2018 | 14.10 | 14.45 | 14.05 | 14.20 | 924,367 | +0.15(+1.07%) |
Apr 17, 2018 | 13.20 | 14.05 | 13.20 | 14.05 | 1,152,770 | +0.90(+6.84%) |
Apr 16, 2018 | 13.55 | 13.95 | 13.15 | 13.15 | 557,723 | -0.25(-1.87%) |
Apr 13, 2018 | 14.30 | 14.37 | 13.20 | 13.40 | 1,009,411 | -0.90(-6.29%) |
Apr 12, 2018 | 14.10 | 14.60 | 13.85 | 14.30 | 948,682 | +0.30(+2.14%) |
Apr 11, 2018 | 13.15 | 14.15 | 12.85 | 14.00 | 1,384,550 | +0.85(+6.46%) |
Apr 10, 2018 | 13.20 | 13.25 | 12.80 | 13.15 | 1,421,275 | +0.05(+0.38%) |
Apr 09, 2018 | 13.20 | 13.30 | 12.80 | 13.10 | 1,002,974 | +0.15(+1.16%) |
Apr 06, 2018 | 13.35 | 13.55 | 12.80 | 12.95 | 1,107,383 | -0.55(-4.07%) |
Apr 05, 2018 | 14.20 | 14.40 | 13.47 | 13.50 | 1,391,973 | -0.65(-4.59%) |
Apr 04, 2018 | 13.55 | 14.15 | 13.50 | 14.15 | 939,147 | +0.40(+2.91%) |
Apr 03, 2018 | 13.75 | 14.10 | 13.40 | 13.75 | 922,369 | +0.00(+0.00%) |
Apr 02, 2018 | 14.30 | 14.35 | 13.40 | 13.75 | 1,273,541 | -0.45(-3.17%) |
Mar 29, 2018 | 14.20 | 14.20 | 14.20 | 0 | +0.15(+1.07%) | |
Mar 28, 2018 | 14.35 | 14.90 | 13.97 | 14.05 | 1,297,894 | -0.35(-2.43%) |
Mar 27, 2018 | 15.30 | 15.53 | 14.35 | 14.40 | 1,231,235 | -0.75(-4.95%) |
Mar 26, 2018 | 15.20 | 15.50 | 14.55 | 15.15 | 1,207,228 | +0.20(+1.34%) |
Mar 23, 2018 | 15.75 | 15.75 | 14.85 | 14.95 | 1,536,733 | -0.80(-5.08%) |
Mar 22, 2018 | 15.85 | 16.27 | 15.70 | 15.75 | 969,363 | -0.35(-2.17%) |
Mar 21, 2018 | 16.05 | 16.25 | 15.75 | 16.10 | 809,152 | +0.10(+0.63%) |
Mar 20, 2018 | 15.95 | 16.15 | 15.85 | 16.00 | 796,074 | +0.05(+0.31%) |
Mar 19, 2018 | 16.25 | 16.35 | 15.72 | 15.95 | 1,098,248 | -0.25(-1.54%) |
Mar 16, 2018 | 16.35 | 16.50 | 16.00 | 16.20 | 2,150,508 | -0.25(-1.52%) |
Mar 15, 2018 | 16.85 | 16.85 | 16.10 | 16.45 | 1,138,227 | -0.30(-1.79%) |
Mar 14, 2018 | 16.80 | 16.90 | 16.30 | 16.75 | 1,096,991 | -0.05(-0.30%) |
Mar 13, 2018 | 16.45 | 16.90 | 16.20 | 16.80 | 1,367,037 | +0.35(+2.13%) |
Mar 12, 2018 | 16.55 | 16.65 | 15.61 | 16.45 | 1,588,194 | -0.10(-0.60%) |
Mar 09, 2018 | 17.10 | 17.35 | 15.95 | 16.55 | 2,745,028 | +0.10(+0.61%) |
Mar 08, 2018 | 15.00 | 16.90 | 14.86 | 16.45 | 2,074,760 | +1.20(+7.87%) |
Mar 07, 2018 | 14.85 | 15.25 | 14.80 | 15.25 | 1,348,555 | +0.25(+1.67%) |
Mar 06, 2018 | 15.50 | 15.51 | 14.78 | 15.00 | 1,438,070 | -0.20(-1.32%) |
Mar 05, 2018 | 14.85 | 15.90 | 14.85 | 15.20 | 2,123,236 | +0.22(+1.50%) |
Mar 02, 2018 | 14.10 | 15.13 | 14.10 | 14.97 | 1,216,902 | +0.57(+3.99%) |