Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.42 | 14.52 | 14.23 | 14.37 | 281,159 | +0.00(+0.00%) |
May 30, 2018 | 14.42 | 14.57 | 14.28 | 14.37 | 261,865 | +0.00(+0.00%) |
May 29, 2018 | 14.57 | 14.57 | 14.04 | 14.37 | 416,148 | -0.38(-2.61%) |
May 25, 2018 | 14.76 | 14.76 | 14.76 | 0 | +0.29(+1.99%) | |
May 24, 2018 | 14.81 | 14.81 | 14.18 | 14.47 | 345,737 | -0.29(-1.95%) |
May 23, 2018 | 15.00 | 15.00 | 14.61 | 14.76 | 237,391 | -0.24(-1.60%) |
May 22, 2018 | 14.90 | 15.29 | 14.85 | 15.00 | 199,775 | +0.10(+0.64%) |
May 21, 2018 | 14.90 | 15.09 | 14.71 | 14.90 | 439,656 | +0.00(+0.00%) |
May 18, 2018 | 15.34 | 15.34 | 14.85 | 14.90 | 379,702 | -0.34(-2.21%) |
May 17, 2018 | 15.14 | 15.29 | 15.09 | 15.24 | 189,833 | +0.10(+0.64%) |
May 16, 2018 | 15.14 | 15.34 | 15.00 | 15.14 | 113,743 | +0.05(+0.32%) |
May 15, 2018 | 15.05 | 15.24 | 14.95 | 15.09 | 176,739 | -0.05(-0.32%) |
May 14, 2018 | 15.09 | 15.14 | 14.95 | 15.14 | 170,808 | +0.10(+0.64%) |
May 11, 2018 | 15.19 | 15.19 | 14.90 | 15.05 | 215,885 | -0.05(-0.32%) |
May 10, 2018 | 15.14 | 15.34 | 15.05 | 15.09 | 159,860 | -0.10(-0.63%) |
May 09, 2018 | 15.14 | 15.19 | 14.76 | 15.19 | 281,392 | +0.14(+0.96%) |
May 08, 2018 | 15.05 | 15.21 | 14.93 | 15.05 | 236,548 | +0.05(+0.32%) |
May 07, 2018 | 14.76 | 15.05 | 14.76 | 15.00 | 274,794 | +0.34(+2.30%) |
May 04, 2018 | 14.71 | 15.00 | 14.57 | 14.66 | 382,763 | -0.05(-0.33%) |
May 03, 2018 | 14.81 | 14.81 | 14.42 | 14.71 | 214,162 | -0.22(-1.45%) |
May 02, 2018 | 14.81 | 15.00 | 14.61 | 14.93 | 286,980 | +0.22(+1.47%) |
May 01, 2018 | 14.90 | 14.90 | 14.47 | 14.71 | 501,996 | -0.19(-1.29%) |
Apr 30, 2018 | 15.34 | 15.34 | 14.83 | 14.90 | 327,379 | -0.38(-2.52%) |
Apr 27, 2018 | 15.00 | 15.82 | 15.00 | 15.29 | 566,999 | +0.10(+0.63%) |
Apr 26, 2018 | 15.38 | 15.96 | 15.05 | 15.19 | 1,033,136 | +0.67(+4.64%) |
Apr 25, 2018 | 14.71 | 14.81 | 14.45 | 14.52 | 410,127 | -0.14(-0.98%) |
Apr 24, 2018 | 14.71 | 14.90 | 14.49 | 14.66 | 470,648 | +0.00(+0.00%) |
Apr 23, 2018 | 14.42 | 14.71 | 14.33 | 14.66 | 304,818 | +0.26(+1.84%) |
Apr 20, 2018 | 14.57 | 14.71 | 14.37 | 14.40 | 382,602 | -0.17(-1.16%) |
Apr 19, 2018 | 14.57 | 14.66 | 14.28 | 14.57 | 326,094 | +0.00(+0.00%) |
Apr 18, 2018 | 14.37 | 14.66 | 14.18 | 14.57 | 445,162 | +0.14(+1.00%) |
Apr 17, 2018 | 14.33 | 14.47 | 14.09 | 14.42 | 364,710 | +0.19(+1.35%) |
Apr 16, 2018 | 14.09 | 14.28 | 13.94 | 14.23 | 268,724 | +0.24(+1.72%) |
Apr 13, 2018 | 14.37 | 14.47 | 13.94 | 13.99 | 348,194 | -0.38(-2.68%) |
Apr 12, 2018 | 13.89 | 14.42 | 12.84 | 14.37 | 434,278 | +0.48(+3.46%) |
Apr 11, 2018 | 13.89 | 14.09 | 13.75 | 13.89 | 343,599 | -0.05(-0.34%) |
Apr 10, 2018 | 13.80 | 14.04 | 13.60 | 13.94 | 514,802 | +0.34(+2.47%) |
Apr 09, 2018 | 13.60 | 13.82 | 13.46 | 13.60 | 481,142 | +0.14(+1.07%) |
Apr 06, 2018 | 13.56 | 13.80 | 13.36 | 13.46 | 307,901 | -0.29(-2.10%) |
Apr 05, 2018 | 13.36 | 13.84 | 13.32 | 13.75 | 377,319 | +0.53(+4.00%) |
Apr 04, 2018 | 12.59 | 13.27 | 12.50 | 13.22 | 922,539 | +0.48(+3.77%) |
Apr 03, 2018 | 12.84 | 12.93 | 12.47 | 12.74 | 624,633 | +0.05(+0.38%) |
Apr 02, 2018 | 12.69 | 12.88 | 12.45 | 12.69 | 395,035 | +0.00(+0.00%) |
Mar 29, 2018 | 12.69 | 12.69 | 12.69 | 0 | +0.29(+2.33%) | |
Mar 28, 2018 | 12.50 | 12.69 | 12.21 | 12.40 | 433,500 | -0.05(-0.39%) |
Mar 27, 2018 | 12.50 | 12.79 | 12.40 | 12.45 | 369,149 | -0.10(-0.77%) |
Mar 26, 2018 | 12.35 | 12.59 | 12.28 | 12.55 | 269,586 | +0.38(+3.16%) |
Mar 23, 2018 | 12.88 | 12.93 | 12.11 | 12.16 | 483,210 | -0.67(-5.24%) |
Mar 22, 2018 | 13.08 | 13.17 | 12.79 | 12.84 | 442,409 | -0.43(-3.26%) |
Mar 21, 2018 | 13.27 | 13.46 | 13.17 | 13.27 | 177,215 | +0.00(+0.00%) |
Mar 20, 2018 | 13.27 | 13.36 | 13.08 | 13.27 | 292,838 | +0.05(+0.36%) |
Mar 19, 2018 | 13.22 | 13.32 | 12.93 | 13.22 | 323,942 | -0.14(-1.08%) |
Mar 16, 2018 | 13.27 | 13.60 | 13.08 | 13.36 | 337,088 | +0.14(+1.09%) |
Mar 15, 2018 | 13.12 | 13.27 | 12.88 | 13.22 | 463,038 | +0.00(+0.00%) |
Mar 14, 2018 | 13.60 | 13.60 | 13.03 | 13.22 | 375,236 | -0.24(-1.79%) |
Mar 13, 2018 | 13.80 | 13.84 | 13.41 | 13.46 | 225,171 | -0.24(-1.75%) |
Mar 12, 2018 | 13.89 | 13.99 | 13.65 | 13.70 | 202,339 | -0.14(-1.04%) |
Mar 09, 2018 | 13.84 | 13.99 | 13.65 | 13.84 | 284,067 | +0.14(+1.05%) |
Mar 08, 2018 | 13.84 | 13.84 | 13.56 | 13.70 | 246,421 | -0.10(-0.70%) |
Mar 07, 2018 | 13.89 | 14.04 | 13.72 | 13.80 | 222,368 | -0.24(-1.71%) |
Mar 06, 2018 | 13.89 | 14.13 | 13.65 | 14.04 | 203,772 | +0.14(+1.04%) |
Mar 05, 2018 | 13.65 | 13.94 | 13.56 | 13.89 | 156,775 | +0.19(+1.40%) |
Mar 02, 2018 | 13.60 | 13.80 | 13.41 | 13.70 | 190,949 | +0.00(+0.00%) |