Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.65 | 13.68 | 13.52 | 13.60 | 333,491 | +0.06(+0.42%) |
May 30, 2018 | 13.34 | 13.56 | 13.34 | 13.54 | 24,361 | +0.34(+2.54%) |
May 29, 2018 | 13.22 | 13.29 | 13.11 | 13.21 | 148,149 | -0.12(-0.92%) |
May 25, 2018 | 13.33 | 13.33 | 13.33 | 0 | -0.02(-0.18%) | |
May 24, 2018 | 13.30 | 13.36 | 13.23 | 13.36 | 12,661 | -0.07(-0.55%) |
May 23, 2018 | 13.31 | 13.44 | 13.27 | 13.43 | 83,301 | -0.25(-1.86%) |
May 22, 2018 | 13.72 | 13.83 | 13.68 | 13.68 | 218,509 | -0.03(-0.24%) |
May 21, 2018 | 13.72 | 13.75 | 13.68 | 13.72 | 28,542 | +0.02(+0.18%) |
May 18, 2018 | 13.68 | 13.75 | 13.67 | 13.69 | 37,406 | -0.05(-0.36%) |
May 17, 2018 | 13.73 | 13.80 | 13.68 | 13.74 | 46,349 | +0.14(+1.02%) |
May 16, 2018 | 13.49 | 13.65 | 13.49 | 13.60 | 56,548 | +0.33(+2.47%) |
May 15, 2018 | 13.19 | 13.31 | 13.19 | 13.27 | 18,636 | -0.08(-0.61%) |
May 14, 2018 | 13.35 | 13.42 | 13.35 | 13.36 | 15,675 | +0.06(+0.45%) |
May 11, 2018 | 13.23 | 13.35 | 13.23 | 13.30 | 13,331 | +0.16(+1.23%) |
May 10, 2018 | 12.95 | 13.17 | 12.95 | 13.13 | 82,228 | +0.30(+2.36%) |
May 09, 2018 | 12.77 | 12.88 | 12.77 | 12.83 | 129,623 | +0.22(+1.75%) |
May 08, 2018 | 12.71 | 12.71 | 12.56 | 12.61 | 31,373 | -0.19(-1.47%) |
May 07, 2018 | 12.79 | 12.90 | 12.78 | 12.80 | 45,376 | -0.04(-0.32%) |
May 04, 2018 | 12.59 | 12.86 | 12.59 | 12.84 | 42,981 | +0.11(+0.90%) |
May 03, 2018 | 12.63 | 12.77 | 12.59 | 12.72 | 42,053 | +0.07(+0.58%) |
May 02, 2018 | 12.72 | 12.77 | 12.65 | 12.65 | 38,486 | +0.18(+1.44%) |
May 01, 2018 | 12.50 | 12.52 | 12.38 | 12.47 | 96,298 | -0.11(-0.85%) |
Apr 30, 2018 | 12.64 | 12.69 | 12.58 | 12.58 | 63,997 | -0.17(-1.35%) |
Apr 27, 2018 | 12.75 | 12.79 | 12.68 | 12.75 | 45,712 | -0.16(-1.21%) |
Apr 26, 2018 | 12.95 | 12.95 | 12.86 | 12.90 | 43,452 | -0.15(-1.13%) |
Apr 25, 2018 | 13.09 | 13.10 | 12.98 | 13.05 | 22,144 | -0.20(-1.48%) |
Apr 24, 2018 | 13.38 | 13.44 | 13.19 | 13.25 | 29,266 | +0.01(+0.06%) |
Apr 23, 2018 | 13.29 | 13.32 | 13.22 | 13.24 | 32,759 | -0.01(-0.06%) |
Apr 20, 2018 | 13.31 | 13.32 | 13.22 | 13.25 | 7,976 | -0.08(-0.61%) |
Apr 19, 2018 | 13.32 | 13.44 | 13.31 | 13.33 | 63,578 | +0.06(+0.43%) |
Apr 18, 2018 | 13.26 | 13.34 | 13.24 | 13.27 | 27,384 | +0.07(+0.50%) |
Apr 17, 2018 | 13.10 | 13.23 | 13.10 | 13.21 | 30,564 | +0.16(+1.19%) |
Apr 16, 2018 | 13.14 | 13.14 | 13.03 | 13.05 | 44,743 | -0.11(-0.87%) |
Apr 13, 2018 | 13.23 | 13.23 | 13.14 | 13.17 | 30,210 | +0.02(+0.19%) |
Apr 12, 2018 | 13.11 | 13.18 | 13.11 | 13.14 | 66,931 | -0.11(-0.80%) |
Apr 11, 2018 | 13.25 | 13.31 | 13.23 | 13.25 | 29,872 | +0.00(+0.00%) |
Apr 10, 2018 | 13.11 | 13.29 | 13.11 | 13.25 | 84,806 | +0.44(+3.46%) |
Apr 09, 2018 | 12.82 | 12.97 | 12.78 | 12.81 | 220,502 | +0.13(+1.03%) |
Apr 06, 2018 | 12.77 | 12.90 | 12.60 | 12.68 | 428,639 | -0.28(-2.15%) |
Apr 05, 2018 | 12.93 | 13.01 | 12.92 | 12.95 | 37,358 | +0.07(+0.51%) |
Apr 04, 2018 | 12.59 | 12.91 | 12.50 | 12.89 | 46,217 | +0.04(+0.32%) |
Apr 03, 2018 | 12.81 | 12.89 | 12.75 | 12.85 | 171,203 | +0.11(+0.84%) |
Apr 02, 2018 | 12.86 | 12.89 | 12.63 | 12.74 | 45,652 | -0.13(-1.02%) |
Mar 29, 2018 | 12.87 | 12.87 | 12.87 | 0 | +0.27(+2.15%) | |
Mar 28, 2018 | 12.65 | 12.71 | 12.56 | 12.60 | 56,442 | -0.08(-0.65%) |
Mar 27, 2018 | 12.95 | 12.95 | 12.63 | 12.68 | 131,132 | -0.27(-2.09%) |
Mar 26, 2018 | 12.86 | 12.97 | 12.77 | 12.95 | 73,902 | +0.30(+2.40%) |
Mar 23, 2018 | 12.85 | 12.87 | 12.63 | 12.65 | 84,002 | -0.19(-1.47%) |
Mar 22, 2018 | 13.04 | 13.06 | 12.83 | 12.84 | 62,651 | -0.40(-3.03%) |
Mar 21, 2018 | 13.07 | 13.27 | 13.07 | 13.24 | 98,061 | +0.18(+1.38%) |
Mar 20, 2018 | 13.04 | 13.08 | 13.00 | 13.06 | 34,810 | +0.08(+0.63%) |
Mar 19, 2018 | 13.15 | 13.15 | 12.90 | 12.98 | 72,028 | -0.29(-2.22%) |
Mar 16, 2018 | 13.21 | 13.31 | 13.21 | 13.27 | 52,743 | +0.02(+0.18%) |
Mar 15, 2018 | 13.31 | 13.32 | 13.21 | 13.25 | 75,989 | -0.18(-1.34%) |
Mar 14, 2018 | 13.48 | 13.54 | 13.38 | 13.43 | 105,008 | +0.07(+0.49%) |
Mar 13, 2018 | 13.48 | 13.52 | 13.34 | 13.36 | 82,828 | -0.21(-1.57%) |
Mar 12, 2018 | 13.54 | 13.59 | 13.52 | 13.58 | 48,496 | +0.04(+0.30%) |
Mar 09, 2018 | 13.55 | 13.59 | 13.49 | 13.54 | 86,634 | -0.05(-0.36%) |
Mar 08, 2018 | 13.77 | 13.77 | 13.53 | 13.59 | 90,979 | -0.21(-1.54%) |
Mar 07, 2018 | 13.81 | 13.68 | 13.80 | 53,716 | -0.30(-2.15%) | |
Mar 06, 2018 | 14.05 | 14.13 | 14.03 | 14.10 | 60,052 | +0.19(+1.35%) |
Mar 05, 2018 | 13.80 | 13.99 | 13.80 | 13.91 | 107,724 | +0.00(+0.00%) |
Mar 02, 2018 | 13.82 | 13.94 | 13.64 | 13.91 | 174,952 | -0.16(-1.16%) |