Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.15 | 14.20 | 14.00 | 14.10 | 61,336 | -0.05(-0.35%) |
May 30, 2018 | 14.00 | 14.45 | 13.90 | 14.15 | 41,614 | +0.10(+0.71%) |
May 29, 2018 | 13.95 | 14.15 | 13.70 | 14.05 | 27,286 | +0.00(+0.00%) |
May 25, 2018 | 14.05 | 14.05 | 14.05 | 0 | +0.25(+1.81%) | |
May 24, 2018 | 13.60 | 13.90 | 13.50 | 13.80 | 13,418 | +0.15(+1.10%) |
May 23, 2018 | 13.60 | 13.75 | 13.50 | 13.65 | 23,520 | +0.05(+0.37%) |
May 22, 2018 | 13.60 | 13.80 | 13.55 | 13.60 | 39,184 | -0.08(-0.55%) |
May 21, 2018 | 13.70 | 13.80 | 13.60 | 13.68 | 40,054 | -0.02(-0.18%) |
May 18, 2018 | 13.55 | 13.75 | 13.45 | 13.70 | 42,538 | +0.15(+1.11%) |
May 17, 2018 | 13.20 | 13.65 | 13.20 | 13.55 | 43,254 | +0.40(+3.04%) |
May 16, 2018 | 13.10 | 13.35 | 13.05 | 13.15 | 35,436 | +0.10(+0.77%) |
May 15, 2018 | 13.10 | 13.15 | 13.00 | 13.05 | 47,014 | -0.10(-0.76%) |
May 14, 2018 | 13.30 | 13.30 | 13.05 | 13.15 | 25,875 | -0.05(-0.38%) |
May 11, 2018 | 13.30 | 13.45 | 13.05 | 13.20 | 28,656 | -0.10(-0.75%) |
May 10, 2018 | 13.25 | 13.40 | 13.20 | 13.30 | 47,931 | +0.05(+0.38%) |
May 09, 2018 | 13.50 | 13.60 | 13.25 | 13.25 | 57,394 | -0.30(-2.21%) |
May 08, 2018 | 13.50 | 13.65 | 13.35 | 13.55 | 24,690 | +0.10(+0.74%) |
May 07, 2018 | 13.55 | 13.55 | 13.30 | 13.45 | 20,314 | -0.05(-0.37%) |
May 04, 2018 | 13.20 | 13.60 | 13.20 | 13.50 | 26,088 | +0.20(+1.50%) |
May 03, 2018 | 13.35 | 13.40 | 13.25 | 13.30 | 14,131 | -0.10(-0.75%) |
May 02, 2018 | 13.35 | 13.40 | 13.25 | 13.40 | 21,830 | +0.10(+0.75%) |
May 01, 2018 | 13.25 | 13.40 | 13.20 | 13.30 | 38,498 | +0.00(+0.00%) |
Apr 30, 2018 | 13.60 | 13.60 | 13.10 | 13.30 | 35,967 | -0.25(-1.85%) |
Apr 27, 2018 | 13.70 | 13.70 | 13.55 | 13.55 | 7,611 | -0.15(-1.09%) |
Apr 26, 2018 | 13.75 | 13.80 | 13.40 | 13.70 | 33,965 | +0.05(+0.37%) |
Apr 25, 2018 | 13.65 | 13.85 | 13.60 | 13.65 | 20,165 | +0.00(+0.00%) |
Apr 24, 2018 | 13.65 | 13.70 | 13.45 | 13.65 | 16,400 | +0.00(+0.00%) |
Apr 23, 2018 | 13.85 | 13.85 | 13.52 | 13.65 | 15,261 | -0.10(-0.73%) |
Apr 20, 2018 | 13.75 | 13.90 | 13.55 | 13.75 | 26,495 | -0.10(-0.72%) |
Apr 19, 2018 | 13.75 | 14.00 | 13.75 | 13.85 | 28,697 | +0.00(+0.00%) |
Apr 18, 2018 | 13.95 | 14.05 | 13.80 | 13.85 | 38,717 | -0.15(-1.07%) |
Apr 17, 2018 | 14.00 | 14.00 | 13.80 | 14.00 | 43,378 | +0.10(+0.72%) |
Apr 16, 2018 | 13.80 | 14.00 | 13.75 | 13.90 | 45,016 | +0.10(+0.72%) |
Apr 13, 2018 | 13.85 | 13.85 | 13.65 | 13.80 | 10,834 | -0.05(-0.36%) |
Apr 12, 2018 | 13.75 | 13.95 | 13.70 | 13.85 | 28,465 | +0.20(+1.47%) |
Apr 11, 2018 | 13.65 | 13.85 | 13.60 | 13.65 | 30,644 | +0.00(+0.00%) |
Apr 10, 2018 | 13.45 | 13.95 | 13.20 | 13.65 | 153,291 | +0.25(+1.87%) |
Apr 09, 2018 | 13.55 | 13.85 | 12.85 | 13.40 | 244,972 | -0.10(-0.74%) |
Apr 06, 2018 | 14.00 | 14.20 | 12.93 | 13.50 | 84,164 | -0.60(-4.26%) |
Apr 05, 2018 | 13.90 | 14.25 | 13.45 | 14.10 | 123,615 | +0.20(+1.44%) |
Apr 04, 2018 | 13.25 | 14.15 | 13.00 | 13.90 | 116,082 | +0.65(+4.91%) |
Apr 03, 2018 | 13.15 | 13.55 | 12.84 | 13.25 | 181,640 | +0.20(+1.53%) |
Apr 02, 2018 | 12.97 | 13.10 | 12.85 | 13.05 | 170,371 | +0.00(+0.00%) |
Mar 29, 2018 | 13.05 | 13.05 | 13.05 | 0 | -0.20(-1.51%) | |
Mar 28, 2018 | 12.90 | 13.25 | 12.85 | 13.25 | 21,305 | +0.35(+2.71%) |
Mar 27, 2018 | 12.95 | 13.15 | 12.85 | 12.90 | 78,800 | -0.05(-0.39%) |
Mar 26, 2018 | 13.15 | 13.15 | 12.70 | 12.95 | 46,041 | +0.05(+0.39%) |
Mar 23, 2018 | 13.00 | 13.15 | 12.90 | 12.90 | 67,752 | -0.10(-0.77%) |
Mar 22, 2018 | 12.90 | 13.35 | 12.90 | 13.00 | 48,555 | -0.05(-0.38%) |
Mar 21, 2018 | 13.20 | 13.30 | 13.00 | 13.05 | 29,207 | -0.15(-1.14%) |
Mar 20, 2018 | 13.45 | 13.50 | 13.20 | 13.20 | 29,200 | -0.25(-1.86%) |
Mar 19, 2018 | 13.35 | 13.55 | 13.30 | 13.45 | 42,144 | +0.15(+1.13%) |
Mar 16, 2018 | 13.30 | 13.80 | 13.25 | 13.30 | 144,385 | -0.05(-0.37%) |
Mar 15, 2018 | 13.95 | 13.95 | 13.30 | 13.35 | 50,890 | -0.55(-3.96%) |
Mar 14, 2018 | 14.55 | 14.55 | 13.85 | 13.90 | 38,801 | -0.55(-3.81%) |
Mar 13, 2018 | 14.50 | 14.55 | 14.15 | 14.45 | 60,226 | +0.05(+0.35%) |
Mar 12, 2018 | 14.30 | 14.50 | 14.10 | 14.40 | 56,447 | +0.05(+0.35%) |
Mar 09, 2018 | 14.00 | 14.38 | 13.75 | 14.35 | 47,737 | +0.55(+3.99%) |
Mar 08, 2018 | 13.60 | 13.90 | 13.60 | 13.80 | 22,978 | +0.05(+0.36%) |
Mar 07, 2018 | 13.15 | 13.90 | 13.12 | 13.75 | 36,569 | +0.50(+3.77%) |
Mar 06, 2018 | 13.05 | 13.30 | 12.75 | 13.25 | 84,235 | +0.20(+1.53%) |
Mar 05, 2018 | 13.05 | 13.15 | 12.85 | 13.05 | 55,692 | +0.10(+0.77%) |
Mar 02, 2018 | 12.65 | 13.05 | 12.65 | 12.95 | 54,683 | +0.20(+1.57%) |