Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.50 | 13.53 | 13.45 | 13.47 | 82,215 | -0.15(-1.10%) |
May 30, 2018 | 13.59 | 13.63 | 13.53 | 13.62 | 148,004 | +0.24(+1.79%) |
May 29, 2018 | 13.37 | 13.40 | 13.33 | 13.38 | 120,197 | +0.05(+0.38%) |
May 25, 2018 | 13.33 | 13.33 | 13.33 | 0 | -0.05(-0.37%) | |
May 24, 2018 | 13.40 | 13.41 | 13.34 | 13.38 | 59,183 | +0.03(+0.22%) |
May 23, 2018 | 13.24 | 13.36 | 13.24 | 13.35 | 443,102 | +0.05(+0.38%) |
May 22, 2018 | 13.31 | 13.32 | 13.27 | 13.30 | 115,866 | +0.04(+0.34%) |
May 21, 2018 | 13.17 | 13.26 | 13.14 | 13.26 | 47,374 | +0.06(+0.42%) |
May 18, 2018 | 13.15 | 13.25 | 13.14 | 13.20 | 44,047 | -0.06(-0.45%) |
May 17, 2018 | 13.32 | 13.32 | 13.17 | 13.26 | 51,446 | -0.14(-1.04%) |
May 16, 2018 | 13.27 | 13.42 | 13.27 | 13.40 | 49,401 | +0.03(+0.22%) |
May 15, 2018 | 13.39 | 13.41 | 13.32 | 13.37 | 44,241 | -0.08(-0.59%) |
May 14, 2018 | 13.45 | 13.49 | 13.37 | 13.45 | 63,275 | -0.10(-0.74%) |
May 11, 2018 | 13.46 | 13.61 | 13.46 | 13.55 | 42,266 | -0.25(-1.81%) |
May 10, 2018 | 13.26 | 13.84 | 13.24 | 13.80 | 411,857 | +0.81(+6.24%) |
May 09, 2018 | 13.18 | 13.18 | 12.94 | 12.99 | 119,028 | -0.29(-2.18%) |
May 08, 2018 | 13.17 | 13.28 | 13.17 | 13.28 | 68,686 | +0.01(+0.08%) |
May 07, 2018 | 13.17 | 13.32 | 13.17 | 13.27 | 469,525 | -0.05(-0.38%) |
May 04, 2018 | 13.26 | 13.33 | 13.17 | 13.32 | 76,935 | +0.08(+0.60%) |
May 03, 2018 | 13.20 | 13.26 | 13.15 | 13.24 | 58,795 | +0.06(+0.46%) |
May 02, 2018 | 13.27 | 13.27 | 13.14 | 13.18 | 43,701 | -0.13(-0.96%) |
May 01, 2018 | 13.38 | 13.38 | 13.28 | 13.31 | 53,317 | -0.09(-0.69%) |
Apr 30, 2018 | 13.32 | 13.46 | 13.32 | 13.40 | 81,883 | -0.04(-0.26%) |
Apr 27, 2018 | 13.38 | 13.45 | 13.36 | 13.44 | 48,249 | +0.24(+1.78%) |
Apr 26, 2018 | 13.09 | 13.23 | 13.09 | 13.20 | 51,811 | -0.05(-0.38%) |
Apr 25, 2018 | 13.25 | 13.27 | 13.14 | 13.25 | 72,585 | +0.19(+1.45%) |
Apr 24, 2018 | 13.19 | 13.19 | 13.03 | 13.06 | 91,434 | -0.14(-1.06%) |
Apr 23, 2018 | 13.30 | 13.30 | 13.18 | 13.20 | 42,591 | -0.19(-1.42%) |
Apr 20, 2018 | 13.37 | 13.48 | 13.32 | 13.39 | 59,785 | +0.29(+2.25%) |
Apr 19, 2018 | 13.12 | 13.13 | 13.07 | 13.10 | 45,713 | -0.04(-0.30%) |
Apr 18, 2018 | 13.07 | 13.17 | 13.07 | 13.13 | 152,648 | +0.07(+0.57%) |
Apr 17, 2018 | 12.97 | 13.07 | 12.97 | 13.06 | 149,422 | -0.01(-0.08%) |
Apr 16, 2018 | 12.99 | 13.07 | 12.99 | 13.07 | 170,454 | +0.20(+1.51%) |
Apr 13, 2018 | 12.91 | 12.91 | 12.85 | 12.88 | 138,826 | -0.14(-1.08%) |
Apr 12, 2018 | 12.99 | 13.05 | 12.97 | 13.02 | 141,925 | -0.09(-0.72%) |
Apr 11, 2018 | 12.94 | 13.15 | 12.94 | 13.11 | 199,621 | +0.23(+1.83%) |
Apr 10, 2018 | 12.98 | 12.98 | 12.83 | 12.88 | 85,963 | -0.02(-0.12%) |
Apr 09, 2018 | 12.91 | 12.96 | 12.87 | 12.89 | 95,792 | +0.13(+1.02%) |
Apr 06, 2018 | 12.86 | 12.90 | 12.71 | 12.76 | 217,525 | -0.18(-1.39%) |
Apr 05, 2018 | 12.93 | 12.98 | 12.90 | 12.94 | 89,096 | +0.07(+0.54%) |
Apr 04, 2018 | 12.75 | 12.87 | 12.70 | 12.87 | 52,026 | +0.27(+2.18%) |
Apr 03, 2018 | 12.56 | 12.62 | 12.54 | 12.60 | 101,258 | +0.03(+0.20%) |
Apr 02, 2018 | 12.68 | 12.68 | 12.54 | 12.57 | 116,033 | -0.23(-1.84%) |
Mar 29, 2018 | 12.80 | 12.80 | 12.80 | 0 | +0.26(+2.07%) | |
Mar 28, 2018 | 12.57 | 12.58 | 12.46 | 12.54 | 100,681 | -0.14(-1.14%) |
Mar 27, 2018 | 12.77 | 12.81 | 12.61 | 12.69 | 145,661 | -0.02(-0.12%) |
Mar 26, 2018 | 12.60 | 12.73 | 12.54 | 12.71 | 106,686 | +0.27(+2.13%) |
Mar 23, 2018 | 12.54 | 12.62 | 12.44 | 12.44 | 214,663 | -0.24(-1.85%) |
Mar 22, 2018 | 12.69 | 12.79 | 12.64 | 12.68 | 52,917 | -0.02(-0.20%) |
Mar 21, 2018 | 12.68 | 12.73 | 12.63 | 12.70 | 92,192 | +0.02(+0.20%) |
Mar 20, 2018 | 12.73 | 12.73 | 12.57 | 12.68 | 77,010 | +0.14(+1.08%) |
Mar 19, 2018 | 12.55 | 12.67 | 12.49 | 12.54 | 97,475 | -0.11(-0.87%) |
Mar 16, 2018 | 12.71 | 12.71 | 12.64 | 12.65 | 170,774 | +0.02(+0.12%) |
Mar 15, 2018 | 12.58 | 12.69 | 12.58 | 12.63 | 354,476 | +0.06(+0.52%) |
Mar 14, 2018 | 12.59 | 12.60 | 12.54 | 12.57 | 56,502 | -0.09(-0.71%) |
Mar 13, 2018 | 12.64 | 12.74 | 12.61 | 12.66 | 124,673 | +0.02(+0.16%) |
Mar 12, 2018 | 12.62 | 12.70 | 12.60 | 12.64 | 122,445 | +0.05(+0.40%) |
Mar 09, 2018 | 12.54 | 12.62 | 12.49 | 12.59 | 59,675 | -0.01(-0.08%) |
Mar 08, 2018 | 12.61 | 12.62 | 12.58 | 12.60 | 98,386 | +0.00(+0.04%) |
Mar 07, 2018 | 12.48 | 12.62 | 12.48 | 12.60 | 97,788 | +0.07(+0.52%) |
Mar 06, 2018 | 12.49 | 12.56 | 12.49 | 12.53 | 122,165 | +0.03(+0.24%) |
Mar 05, 2018 | 12.37 | 12.55 | 12.37 | 12.50 | 121,583 | +0.48(+3.99%) |
Mar 02, 2018 | 11.95 | 12.03 | 11.88 | 12.02 | 88,192 | +0.07(+0.63%) |