Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.35 | 14.70 | 14.30 | 14.40 | 890,179 | +0.10(+0.70%) |
May 30, 2018 | 14.10 | 14.35 | 13.90 | 14.30 | 629,015 | +0.15(+1.06%) |
May 29, 2018 | 14.10 | 14.25 | 13.95 | 14.15 | 909,418 | +0.05(+0.35%) |
May 25, 2018 | 14.10 | 14.10 | 14.10 | 0 | +0.20(+1.44%) | |
May 24, 2018 | 14.00 | 14.03 | 13.70 | 13.90 | 497,928 | -0.10(-0.71%) |
May 23, 2018 | 13.70 | 14.15 | 13.70 | 14.00 | 770,390 | +0.20(+1.45%) |
May 22, 2018 | 14.00 | 14.10 | 13.72 | 13.80 | 561,176 | -0.20(-1.43%) |
May 21, 2018 | 14.40 | 14.60 | 13.85 | 14.00 | 1,075,028 | -0.25(-1.75%) |
May 18, 2018 | 14.55 | 14.55 | 14.15 | 14.25 | 961,104 | -0.30(-2.06%) |
May 17, 2018 | 14.80 | 14.90 | 14.50 | 14.55 | 942,310 | -0.25(-1.69%) |
May 16, 2018 | 13.80 | 14.90 | 13.80 | 14.80 | 1,735,594 | +1.05(+7.64%) |
May 15, 2018 | 13.70 | 13.80 | 13.50 | 13.75 | 1,200,019 | +0.05(+0.36%) |
May 14, 2018 | 13.75 | 13.80 | 13.65 | 13.70 | 1,020,198 | -0.18(-1.26%) |
May 11, 2018 | 13.40 | 13.90 | 12.25 | 13.88 | 3,001,315 | -0.18(-1.25%) |
May 10, 2018 | 13.85 | 14.20 | 13.75 | 14.05 | 1,598,875 | +0.30(+2.18%) |
May 09, 2018 | 13.70 | 14.05 | 13.70 | 13.75 | 931,458 | +0.05(+0.36%) |
May 08, 2018 | 13.55 | 13.88 | 13.55 | 13.70 | 1,339,091 | +0.20(+1.48%) |
May 07, 2018 | 13.55 | 13.80 | 13.40 | 13.50 | 1,437,900 | -0.05(-0.37%) |
May 04, 2018 | 13.40 | 13.75 | 13.35 | 13.55 | 1,441,786 | +0.10(+0.74%) |
May 03, 2018 | 13.45 | 13.55 | 13.20 | 13.45 | 1,045,780 | -0.05(-0.37%) |
May 02, 2018 | 13.80 | 13.85 | 13.43 | 13.50 | 1,020,688 | -0.20(-1.46%) |
May 01, 2018 | 14.15 | 14.30 | 13.62 | 13.70 | 1,285,748 | -0.45(-3.18%) |
Apr 30, 2018 | 14.60 | 14.64 | 14.15 | 14.15 | 531,957 | -0.35(-2.41%) |
Apr 27, 2018 | 14.65 | 14.70 | 14.50 | 14.50 | 503,196 | -0.10(-0.68%) |
Apr 26, 2018 | 14.60 | 14.85 | 14.50 | 14.60 | 542,517 | +0.05(+0.34%) |
Apr 25, 2018 | 14.50 | 14.60 | 14.40 | 14.55 | 758,166 | +0.00(+0.00%) |
Apr 24, 2018 | 14.75 | 14.90 | 14.43 | 14.55 | 651,812 | +0.00(+0.00%) |
Apr 23, 2018 | 14.85 | 14.95 | 14.55 | 14.55 | 1,125,165 | -0.20(-1.36%) |
Apr 20, 2018 | 15.10 | 15.10 | 14.75 | 14.75 | 614,368 | -0.40(-2.64%) |
Apr 19, 2018 | 15.20 | 15.30 | 14.95 | 15.15 | 584,390 | +0.00(+0.00%) |
Apr 18, 2018 | 15.15 | 15.32 | 15.00 | 15.15 | 735,070 | +0.00(+0.00%) |
Apr 17, 2018 | 15.10 | 15.20 | 14.95 | 15.15 | 793,616 | +0.20(+1.34%) |
Apr 16, 2018 | 14.60 | 15.05 | 14.45 | 14.95 | 1,085,013 | +0.40(+2.75%) |
Apr 13, 2018 | 14.75 | 14.75 | 14.50 | 14.55 | 534,961 | -0.15(-1.02%) |
Apr 12, 2018 | 14.70 | 14.80 | 14.50 | 14.70 | 373,775 | +0.10(+0.68%) |
Apr 11, 2018 | 14.55 | 14.80 | 14.45 | 14.60 | 550,218 | +0.05(+0.34%) |
Apr 10, 2018 | 14.30 | 14.70 | 14.20 | 14.55 | 799,747 | +0.40(+2.83%) |
Apr 09, 2018 | 13.95 | 14.30 | 13.85 | 14.15 | 976,913 | +0.20(+1.43%) |
Apr 06, 2018 | 13.90 | 14.20 | 13.75 | 13.95 | 528,596 | -0.10(-0.71%) |
Apr 05, 2018 | 14.00 | 14.10 | 13.82 | 14.05 | 686,619 | +0.25(+1.81%) |
Apr 04, 2018 | 13.35 | 13.90 | 13.30 | 13.80 | 1,005,808 | +0.35(+2.60%) |
Apr 03, 2018 | 13.40 | 13.60 | 13.25 | 13.45 | 818,005 | +0.20(+1.51%) |
Apr 02, 2018 | 13.50 | 13.74 | 13.15 | 13.25 | 875,197 | -0.30(-2.21%) |
Mar 29, 2018 | 13.55 | 13.55 | 13.55 | 0 | +0.05(+0.37%) | |
Mar 28, 2018 | 13.55 | 13.80 | 13.40 | 13.50 | 970,841 | -0.10(-0.74%) |
Mar 27, 2018 | 13.80 | 13.85 | 13.45 | 13.60 | 791,433 | -0.05(-0.37%) |
Mar 26, 2018 | 13.65 | 13.75 | 13.35 | 13.65 | 1,029,051 | +0.25(+1.87%) |
Mar 23, 2018 | 14.05 | 14.15 | 13.40 | 13.40 | 1,038,598 | -0.60(-4.29%) |
Mar 22, 2018 | 14.30 | 14.38 | 14.00 | 14.00 | 1,360,889 | -0.28(-1.93%) |
Mar 21, 2018 | 14.10 | 14.55 | 14.05 | 14.28 | 1,000,557 | +0.08(+0.53%) |
Mar 20, 2018 | 14.85 | 14.85 | 14.10 | 14.20 | 1,068,681 | -0.60(-4.05%) |
Mar 19, 2018 | 15.00 | 15.10 | 14.65 | 14.80 | 1,522,627 | -0.30(-1.99%) |
Mar 16, 2018 | 15.15 | 15.25 | 14.95 | 15.10 | 2,224,151 | +0.00(+0.00%) |
Mar 15, 2018 | 14.70 | 15.12 | 14.65 | 15.10 | 833,929 | +0.40(+2.72%) |
Mar 14, 2018 | 14.75 | 14.90 | 14.60 | 14.70 | 720,472 | +0.05(+0.34%) |
Mar 13, 2018 | 14.95 | 15.15 | 14.55 | 14.65 | 835,392 | -0.30(-2.01%) |
Mar 12, 2018 | 14.90 | 15.05 | 14.85 | 14.95 | 655,554 | +0.00(+0.00%) |
Mar 09, 2018 | 14.85 | 15.05 | 14.80 | 14.95 | 745,426 | +0.20(+1.36%) |
Mar 08, 2018 | 15.05 | 15.05 | 14.60 | 14.75 | 812,507 | -0.20(-1.34%) |
Mar 07, 2018 | 14.50 | 15.05 | 14.40 | 14.95 | 1,629,059 | +0.40(+2.75%) |
Mar 06, 2018 | 14.75 | 14.90 | 14.38 | 14.55 | 1,566,766 | -0.10(-0.68%) |
Mar 05, 2018 | 14.50 | 14.97 | 14.47 | 14.65 | 1,632,097 | +0.20(+1.38%) |
Mar 02, 2018 | 14.50 | 14.75 | 14.15 | 14.45 | 1,441,283 | -0.25(-1.70%) |