Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.45 | 11.47 | 11.34 | 11.39 | 77,159 | +0.07(+0.65%) |
May 30, 2018 | 11.22 | 11.31 | 11.09 | 11.31 | 55,521 | +0.22(+2.00%) |
May 29, 2018 | 11.26 | 11.32 | 11.06 | 11.09 | 186,326 | -0.73(-6.18%) |
May 25, 2018 | 11.82 | 11.82 | 11.82 | 0 | -0.24(-1.98%) | |
May 24, 2018 | 11.96 | 12.06 | 11.96 | 12.06 | 136,959 | -0.10(-0.81%) |
May 23, 2018 | 12.26 | 12.26 | 12.16 | 12.16 | 23,635 | -0.19(-1.53%) |
May 22, 2018 | 12.17 | 12.38 | 12.06 | 12.35 | 61,119 | +0.43(+3.58%) |
May 21, 2018 | 11.96 | 12.02 | 11.83 | 11.92 | 84,317 | +0.25(+2.18%) |
May 18, 2018 | 11.60 | 11.69 | 11.43 | 11.67 | 135,477 | -0.28(-2.34%) |
May 17, 2018 | 12.25 | 12.27 | 11.94 | 11.95 | 9,396 | -0.41(-3.32%) |
May 16, 2018 | 12.26 | 12.38 | 12.26 | 12.36 | 26,616 | +0.21(+1.69%) |
May 15, 2018 | 12.08 | 12.21 | 11.96 | 12.15 | 224,494 | -0.36(-2.89%) |
May 14, 2018 | 12.86 | 12.90 | 12.43 | 12.51 | 33,060 | -0.35(-2.68%) |
May 11, 2018 | 13.04 | 13.04 | 12.80 | 12.86 | 7,203 | -0.34(-2.55%) |
May 10, 2018 | 13.12 | 13.23 | 13.12 | 13.20 | 44,629 | +0.30(+2.36%) |
May 09, 2018 | 12.83 | 12.92 | 12.79 | 12.89 | 52,106 | +0.00(+0.00%) |
May 08, 2018 | 12.79 | 12.94 | 12.73 | 12.89 | 53,881 | +0.02(+0.13%) |
May 07, 2018 | 13.04 | 13.16 | 12.86 | 12.88 | 34,623 | -0.23(-1.76%) |
May 04, 2018 | 12.96 | 13.19 | 12.96 | 13.11 | 10,531 | +0.03(+0.25%) |
May 03, 2018 | 13.17 | 13.23 | 13.03 | 13.07 | 16,845 | -0.12(-0.87%) |
May 02, 2018 | 13.34 | 13.34 | 13.19 | 13.19 | 15,414 | -0.24(-1.77%) |
May 01, 2018 | 13.50 | 13.51 | 13.23 | 13.43 | 58,015 | -0.17(-1.27%) |
Apr 30, 2018 | 13.80 | 13.80 | 13.60 | 13.60 | 3,826 | -0.21(-1.49%) |
Apr 27, 2018 | 13.94 | 13.94 | 13.76 | 13.80 | 22,837 | +0.04(+0.30%) |
Apr 26, 2018 | 13.76 | 13.78 | 13.67 | 13.76 | 5,702 | +0.13(+0.96%) |
Apr 25, 2018 | 13.53 | 13.65 | 13.49 | 13.63 | 13,679 | -0.11(-0.84%) |
Apr 24, 2018 | 13.99 | 13.99 | 13.73 | 13.75 | 38,886 | -0.18(-1.30%) |
Apr 23, 2018 | 13.88 | 14.04 | 13.86 | 13.93 | 11,095 | -0.16(-1.17%) |
Apr 20, 2018 | 13.97 | 14.09 | 13.91 | 14.09 | 14,082 | +0.07(+0.47%) |
Apr 19, 2018 | 13.94 | 14.03 | 13.94 | 14.03 | 10,373 | +0.00(+0.00%) |
Apr 18, 2018 | 13.90 | 14.08 | 13.90 | 14.03 | 137,199 | +0.31(+2.28%) |
Apr 17, 2018 | 13.53 | 13.75 | 13.53 | 13.71 | 73,122 | +0.32(+2.39%) |
Apr 16, 2018 | 13.64 | 13.64 | 13.33 | 13.39 | 56,257 | -0.15(-1.09%) |
Apr 13, 2018 | 13.72 | 13.72 | 13.54 | 13.54 | 6,721 | -0.18(-1.32%) |
Apr 12, 2018 | 13.69 | 13.73 | 13.66 | 13.72 | 10,403 | +0.14(+1.01%) |
Apr 11, 2018 | 13.38 | 13.59 | 13.38 | 13.59 | 22,180 | +0.13(+0.93%) |
Apr 10, 2018 | 13.37 | 13.49 | 13.35 | 13.46 | 30,940 | +0.20(+1.49%) |
Apr 09, 2018 | 13.72 | 13.72 | 13.26 | 13.26 | 99,131 | -0.52(-3.76%) |
Apr 06, 2018 | 13.80 | 13.84 | 13.80 | 13.78 | 5,800 | -0.04(-0.30%) |
Apr 05, 2018 | 14.02 | 14.02 | 13.78 | 13.82 | 27,245 | +0.21(+1.57%) |
Apr 04, 2018 | 13.43 | 13.62 | 13.35 | 13.61 | 42,367 | -0.07(-0.54%) |
Apr 03, 2018 | 13.99 | 14.01 | 13.68 | 13.68 | 89,041 | -0.16(-1.19%) |
Apr 02, 2018 | 14.08 | 14.17 | 13.72 | 13.85 | 33,909 | -0.25(-1.75%) |
Mar 29, 2018 | 14.09 | 14.09 | 14.09 | 0 | +0.34(+2.45%) | |
Mar 28, 2018 | 13.75 | 13.76 | 13.57 | 13.76 | 54,345 | -0.10(-0.71%) |
Mar 27, 2018 | 14.13 | 14.13 | 13.85 | 13.85 | 28,075 | -0.32(-2.26%) |
Mar 26, 2018 | 14.21 | 14.28 | 14.13 | 14.17 | 17,227 | +0.09(+0.64%) |
Mar 23, 2018 | 14.19 | 14.23 | 14.05 | 14.08 | 35,461 | -0.12(-0.87%) |
Mar 22, 2018 | 14.21 | 14.36 | 14.17 | 14.21 | 169,573 | -0.13(-0.92%) |
Mar 21, 2018 | 14.18 | 14.38 | 14.15 | 14.34 | 154,221 | +0.19(+1.34%) |
Mar 20, 2018 | 14.13 | 14.17 | 14.06 | 14.15 | 18,399 | -0.03(-0.23%) |
Mar 19, 2018 | 14.23 | 14.27 | 14.16 | 14.18 | 9,586 | -0.17(-1.20%) |
Mar 16, 2018 | 14.20 | 14.37 | 14.18 | 14.36 | 16,195 | +0.14(+0.98%) |
Mar 15, 2018 | 14.22 | 14.26 | 14.08 | 14.22 | 11,333 | -0.11(-0.75%) |
Mar 14, 2018 | 14.45 | 14.45 | 14.31 | 14.32 | 32,269 | -0.12(-0.80%) |
Mar 13, 2018 | 14.45 | 14.56 | 14.36 | 14.44 | 29,047 | +0.09(+0.63%) |
Mar 12, 2018 | 14.27 | 14.37 | 14.25 | 14.35 | 33,773 | +0.17(+1.22%) |
Mar 09, 2018 | 14.18 | 14.24 | 14.14 | 14.17 | 21,940 | +0.22(+1.59%) |
Mar 08, 2018 | 14.17 | 14.17 | 13.89 | 13.95 | 164,075 | -0.25(-1.74%) |
Mar 07, 2018 | 14.08 | 14.20 | 93,274 | -0.31(-2.16%) | ||
Mar 06, 2018 | 14.51 | 14.61 | 14.41 | 14.51 | 24,787 | +0.12(+0.87%) |
Mar 05, 2018 | 14.27 | 14.44 | 14.27 | 14.39 | 19,402 | +0.03(+0.23%) |
Mar 02, 2018 | 14.20 | 14.43 | 14.13 | 14.36 | 60,506 | -0.04(-0.29%) |