Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.56 | 13.71 | 13.53 | 13.61 | 2,038,461 | +0.02(+0.15%) |
May 30, 2018 | 13.54 | 13.71 | 13.47 | 13.59 | 1,655,187 | +0.05(+0.37%) |
May 29, 2018 | 13.52 | 13.58 | 13.52 | 13.54 | 805,351 | -0.01(-0.07%) |
May 25, 2018 | 13.55 | 13.55 | 13.55 | 0 | +0.05(+0.37%) | |
May 24, 2018 | 13.47 | 13.50 | 13.47 | 13.50 | 636,311 | +0.03(+0.22%) |
May 23, 2018 | 13.48 | 13.49 | 13.46 | 13.47 | 585,648 | +0.00(+0.00%) |
May 22, 2018 | 13.49 | 13.53 | 13.46 | 13.47 | 1,062,451 | -0.02(-0.15%) |
May 21, 2018 | 13.48 | 13.54 | 13.46 | 13.49 | 981,936 | +0.02(+0.15%) |
May 18, 2018 | 13.45 | 13.49 | 13.44 | 13.47 | 547,262 | +0.03(+0.22%) |
May 17, 2018 | 13.49 | 13.50 | 13.43 | 13.44 | 701,075 | -0.03(-0.19%) |
May 16, 2018 | 13.44 | 13.48 | 13.44 | 13.46 | 845,349 | +0.02(+0.15%) |
May 15, 2018 | 13.44 | 13.46 | 13.43 | 13.45 | 534,472 | +0.01(+0.07%) |
May 14, 2018 | 13.45 | 13.46 | 13.43 | 13.44 | 517,549 | -0.02(-0.15%) |
May 11, 2018 | 13.44 | 13.46 | 13.41 | 13.46 | 498,752 | +0.01(+0.07%) |
May 10, 2018 | 13.45 | 13.46 | 13.43 | 13.45 | 524,651 | +0.01(+0.07%) |
May 09, 2018 | 13.45 | 13.46 | 13.42 | 13.44 | 639,675 | -0.02(-0.15%) |
May 08, 2018 | 13.43 | 13.46 | 13.42 | 13.46 | 1,020,761 | +0.02(+0.15%) |
May 07, 2018 | 13.46 | 13.47 | 13.43 | 13.44 | 486,007 | -0.01(-0.07%) |
May 04, 2018 | 13.42 | 13.47 | 13.40 | 13.45 | 750,838 | +0.02(+0.15%) |
May 03, 2018 | 13.46 | 13.46 | 13.41 | 13.43 | 529,640 | -0.03(-0.22%) |
May 02, 2018 | 13.46 | 13.47 | 13.46 | 13.46 | 1,334,787 | -0.01(-0.07%) |
May 01, 2018 | 13.46 | 13.47 | 13.42 | 13.46 | 773,211 | +0.01(+0.07%) |
Apr 30, 2018 | 13.46 | 13.46 | 13.43 | 13.46 | 1,061,639 | -0.01(-0.07%) |
Apr 27, 2018 | 13.46 | 13.48 | 13.46 | 13.46 | 820,889 | +0.00(+0.00%) |
Apr 26, 2018 | 13.46 | 13.48 | 13.46 | 13.46 | 713,513 | +0.00(+0.00%) |
Apr 25, 2018 | 13.42 | 13.46 | 13.41 | 13.46 | 865,735 | +0.06(+0.44%) |
Apr 24, 2018 | 13.46 | 13.48 | 13.40 | 13.41 | 499,223 | -0.03(-0.22%) |
Apr 23, 2018 | 13.42 | 13.50 | 13.40 | 13.44 | 756,086 | +0.00(+0.00%) |
Apr 20, 2018 | 13.41 | 13.44 | 13.38 | 13.44 | 1,087,413 | +0.05(+0.37%) |
Apr 19, 2018 | 13.41 | 13.45 | 13.39 | 13.39 | 1,049,116 | -0.01(-0.07%) |
Apr 18, 2018 | 13.43 | 13.47 | 13.40 | 13.40 | 1,685,684 | -0.05(-0.37%) |
Apr 17, 2018 | 13.42 | 13.47 | 13.40 | 13.45 | 859,096 | +0.06(+0.44%) |
Apr 16, 2018 | 13.41 | 13.44 | 13.39 | 13.39 | 1,197,779 | +0.00(+0.00%) |
Apr 13, 2018 | 13.42 | 13.44 | 13.39 | 13.39 | 822,585 | +0.00(+0.00%) |
Apr 12, 2018 | 13.47 | 13.47 | 13.39 | 13.39 | 987,966 | -0.06(-0.44%) |
Apr 11, 2018 | 13.41 | 13.46 | 13.39 | 13.45 | 1,010,922 | +0.06(+0.44%) |
Apr 10, 2018 | 13.43 | 13.45 | 13.38 | 13.39 | 1,762,951 | +0.00(+0.00%) |
Apr 09, 2018 | 13.44 | 13.46 | 13.37 | 13.39 | 2,286,170 | -0.01(-0.07%) |
Apr 06, 2018 | 13.43 | 13.53 | 13.39 | 13.40 | 1,465,179 | -0.03(-0.22%) |
Apr 05, 2018 | 13.56 | 13.58 | 13.41 | 13.43 | 1,537,156 | -0.13(-0.95%) |
Apr 04, 2018 | 13.39 | 13.57 | 13.39 | 13.55 | 2,740,369 | +0.17(+1.26%) |
Apr 03, 2018 | 13.44 | 13.46 | 13.39 | 13.39 | 1,799,223 | +0.00(+0.00%) |
Apr 02, 2018 | 13.42 | 13.48 | 13.38 | 13.39 | 2,915,537 | -0.04(-0.29%) |
Mar 29, 2018 | 13.43 | 13.43 | 13.43 | 0 | -0.35(-2.52%) | |
Mar 28, 2018 | 13.78 | 13.87 | 13.63 | 13.77 | 6,430,484 | -0.01(-0.07%) |
Mar 27, 2018 | 13.78 | 13.98 | 13.72 | 13.78 | 8,633,256 | +0.07(+0.51%) |
Mar 26, 2018 | 13.55 | 13.82 | 13.47 | 13.71 | 17,172,414 | +3.25(+31.09%) |
Mar 23, 2018 | 9.866 | 10.55 | 9.846 | 10.46 | 1,035,486 | +0.64(+6.57%) |
Mar 22, 2018 | 9.846 | 10.01 | 9.737 | 9.816 | 846,742 | -0.11(-1.10%) |
Mar 21, 2018 | 10.20 | 10.29 | 9.925 | 9.925 | 952,070 | -0.30(-2.91%) |
Mar 20, 2018 | 10.29 | 10.47 | 10.00 | 10.22 | 1,033,160 | -0.05(-0.48%) |
Mar 19, 2018 | 10.41 | 10.58 | 10.18 | 10.27 | 1,185,693 | -0.17(-1.61%) |
Mar 16, 2018 | 10.18 | 10.70 | 10.11 | 10.44 | 1,815,975 | +0.28(+2.73%) |
Mar 15, 2018 | 10.18 | 10.41 | 10.06 | 10.16 | 831,900 | +0.04(+0.39%) |
Mar 14, 2018 | 10.35 | 10.39 | 9.965 | 10.12 | 934,344 | -0.15(-1.45%) |
Mar 13, 2018 | 10.08 | 10.32 | 9.658 | 10.27 | 2,512,213 | -0.19(-1.80%) |
Mar 12, 2018 | 10.38 | 10.72 | 10.33 | 10.46 | 559,282 | +0.09(+0.86%) |
Mar 09, 2018 | 10.12 | 10.40 | 10.05 | 10.37 | 798,362 | +0.35(+3.46%) |
Mar 08, 2018 | 10.44 | 10.53 | 9.965 | 10.02 | 994,417 | -0.35(-3.35%) |
Mar 07, 2018 | 10.32 | 10.37 | 716,508 | -0.49(-4.48%) | ||
Mar 06, 2018 | 10.62 | 10.87 | 10.56 | 10.86 | 694,596 | +0.24(+2.24%) |
Mar 05, 2018 | 10.20 | 10.88 | 10.14 | 10.62 | 1,429,725 | +0.35(+3.38%) |
Mar 02, 2018 | 10.11 | 10.27 | 9.261 | 10.27 | 2,604,399 | -0.07(-0.67%) |