Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.35 | 14.65 | 14.34 | 14.34 | 423,553 | -0.14(-1.00%) |
May 30, 2018 | 14.10 | 14.53 | 14.09 | 14.48 | 781,361 | +0.49(+3.52%) |
May 29, 2018 | 13.80 | 14.06 | 13.80 | 13.99 | 563,132 | +0.06(+0.43%) |
May 25, 2018 | 13.93 | 13.93 | 13.93 | 0 | -0.40(-2.79%) | |
May 24, 2018 | 14.31 | 14.43 | 14.25 | 14.33 | 266,966 | -0.14(-1.00%) |
May 23, 2018 | 14.44 | 14.54 | 14.26 | 14.48 | 325,591 | -0.05(-0.35%) |
May 22, 2018 | 14.86 | 14.98 | 14.48 | 14.53 | 653,398 | -0.31(-2.12%) |
May 21, 2018 | 14.68 | 14.84 | 14.61 | 14.84 | 201,888 | +0.26(+1.81%) |
May 18, 2018 | 14.71 | 14.75 | 14.54 | 14.58 | 327,041 | -0.14(-0.92%) |
May 17, 2018 | 14.43 | 14.75 | 14.43 | 14.71 | 607,902 | +0.34(+2.37%) |
May 16, 2018 | 14.23 | 14.37 | 14.18 | 14.37 | 400,532 | +0.11(+0.77%) |
May 15, 2018 | 14.18 | 14.29 | 14.07 | 14.26 | 3,404,875 | +0.06(+0.42%) |
May 14, 2018 | 14.12 | 14.26 | 14.12 | 14.20 | 439,264 | +0.15(+1.09%) |
May 11, 2018 | 14.15 | 14.18 | 14.02 | 14.05 | 242,579 | -0.09(-0.66%) |
May 10, 2018 | 14.16 | 14.18 | 14.01 | 14.14 | 876,801 | +0.05(+0.36%) |
May 09, 2018 | 13.99 | 14.27 | 13.99 | 14.09 | 710,181 | +0.32(+2.35%) |
May 08, 2018 | 13.58 | 13.77 | 13.28 | 13.77 | 201,509 | +0.19(+1.38%) |
May 07, 2018 | 13.67 | 13.92 | 13.57 | 13.58 | 458,079 | +0.06(+0.47%) |
May 04, 2018 | 13.36 | 13.58 | 13.30 | 13.52 | 365,626 | +0.16(+1.18%) |
May 03, 2018 | 13.48 | 13.49 | 13.26 | 13.36 | 217,020 | -0.20(-1.50%) |
May 02, 2018 | 13.38 | 13.69 | 13.38 | 13.57 | 321,782 | +0.15(+1.14%) |
May 01, 2018 | 13.41 | 13.46 | 13.24 | 13.41 | 1,087,218 | -0.07(-0.51%) |
Apr 30, 2018 | 13.37 | 13.62 | 13.37 | 13.48 | 349,413 | +0.09(+0.64%) |
Apr 27, 2018 | 13.52 | 13.53 | 13.39 | 13.40 | 197,578 | -0.20(-1.44%) |
Apr 26, 2018 | 13.42 | 13.62 | 13.37 | 13.59 | 352,799 | +0.24(+1.78%) |
Apr 25, 2018 | 13.18 | 13.37 | 13.08 | 13.35 | 233,549 | +0.13(+0.96%) |
Apr 24, 2018 | 13.41 | 13.55 | 13.15 | 13.23 | 242,928 | -0.16(-1.21%) |
Apr 23, 2018 | 13.24 | 13.39 | 13.12 | 13.39 | 111,076 | +0.09(+0.70%) |
Apr 20, 2018 | 13.32 | 13.34 | 13.18 | 13.29 | 211,525 | -0.07(-0.51%) |
Apr 19, 2018 | 13.49 | 13.52 | 13.31 | 13.36 | 280,487 | -0.05(-0.38%) |
Apr 18, 2018 | 13.29 | 13.56 | 13.25 | 13.41 | 1,012,232 | +0.28(+2.14%) |
Apr 17, 2018 | 13.08 | 13.19 | 13.01 | 13.13 | 230,755 | +0.04(+0.32%) |
Apr 16, 2018 | 12.99 | 13.15 | 12.90 | 13.09 | 419,689 | +0.10(+0.79%) |
Apr 13, 2018 | 12.89 | 13.06 | 12.87 | 12.99 | 381,750 | +0.17(+1.33%) |
Apr 12, 2018 | 12.85 | 12.90 | 12.69 | 12.82 | 156,884 | -0.02(-0.13%) |
Apr 11, 2018 | 12.61 | 12.90 | 12.61 | 12.84 | 444,108 | +0.22(+1.72%) |
Apr 10, 2018 | 12.36 | 12.72 | 12.36 | 12.62 | 346,273 | +0.49(+4.03%) |
Apr 09, 2018 | 12.24 | 12.33 | 12.13 | 12.13 | 285,689 | +0.01(+0.07%) |
Apr 06, 2018 | 12.32 | 12.38 | 11.93 | 12.12 | 121,875 | -0.29(-2.33%) |
Apr 05, 2018 | 12.12 | 12.47 | 12.12 | 12.41 | 451,517 | +0.32(+2.67%) |
Apr 04, 2018 | 11.86 | 12.10 | 11.79 | 12.09 | 329,354 | +0.03(+0.21%) |
Apr 03, 2018 | 11.92 | 12.07 | 11.74 | 12.06 | 311,026 | +0.22(+1.87%) |
Apr 02, 2018 | 12.13 | 12.16 | 11.65 | 11.84 | 378,731 | -0.37(-3.06%) |
Mar 29, 2018 | 12.22 | 12.22 | 12.22 | 0 | +0.31(+2.57%) | |
Mar 28, 2018 | 12.06 | 12.13 | 11.88 | 11.91 | 120,228 | -0.14(-1.20%) |
Mar 27, 2018 | 12.33 | 12.35 | 11.99 | 12.05 | 441,409 | -0.24(-1.94%) |
Mar 26, 2018 | 12.22 | 12.30 | 12.01 | 12.29 | 106,121 | +0.22(+1.83%) |
Mar 23, 2018 | 12.23 | 12.40 | 12.05 | 12.07 | 120,068 | -0.08(-0.63%) |
Mar 22, 2018 | 12.26 | 12.36 | 12.13 | 12.15 | 107,485 | -0.27(-2.17%) |
Mar 21, 2018 | 12.05 | 12.48 | 12.04 | 12.42 | 93,543 | +0.47(+3.91%) |
Mar 20, 2018 | 11.91 | 12.04 | 11.90 | 11.95 | 156,052 | +0.14(+1.22%) |
Mar 19, 2018 | 12.03 | 12.03 | 11.72 | 11.81 | 177,010 | -0.28(-2.32%) |
Mar 16, 2018 | 11.94 | 12.13 | 11.89 | 12.09 | 78,881 | +0.15(+1.28%) |
Mar 15, 2018 | 12.17 | 12.23 | 11.85 | 11.93 | 180,661 | -0.17(-1.40%) |
Mar 14, 2018 | 12.22 | 12.24 | 12.09 | 12.10 | 306,545 | -0.06(-0.49%) |
Mar 13, 2018 | 12.22 | 12.30 | 12.11 | 12.16 | 120,346 | -0.03(-0.28%) |
Mar 12, 2018 | 12.20 | 12.28 | 12.09 | 12.20 | 116,705 | +0.01(+0.07%) |
Mar 09, 2018 | 12.06 | 12.21 | 12.05 | 12.19 | 187,666 | +0.25(+2.13%) |
Mar 08, 2018 | 11.95 | 11.98 | 11.81 | 11.93 | 122,271 | +0.03(+0.29%) |
Mar 07, 2018 | 12.10 | 11.81 | 11.90 | 134,700 | -0.14(-1.13%) | |
Mar 06, 2018 | 12.14 | 12.19 | 12.00 | 12.03 | 96,860 | -0.04(-0.35%) |
Mar 05, 2018 | 11.84 | 12.14 | 11.81 | 12.08 | 563,770 | +0.16(+1.35%) |
Mar 02, 2018 | 11.57 | 11.92 | 11.47 | 11.92 | 284,757 | +0.27(+2.33%) |