Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.29 | 14.31 | 14.22 | 14.26 | 177,701 | -0.01(-0.04%) |
May 30, 2018 | 14.15 | 14.33 | 14.14 | 14.27 | 169,091 | +0.12(+0.84%) |
May 29, 2018 | 14.28 | 14.29 | 14.08 | 14.15 | 181,237 | -0.16(-1.14%) |
May 25, 2018 | 14.31 | 14.31 | 14.31 | 0 | -0.07(-0.48%) | |
May 24, 2018 | 14.38 | 14.40 | 14.28 | 14.38 | 167,388 | +0.03(+0.17%) |
May 23, 2018 | 14.32 | 14.38 | 14.30 | 14.35 | 168,512 | -0.04(-0.28%) |
May 22, 2018 | 14.39 | 14.42 | 14.33 | 14.39 | 160,441 | +0.08(+0.57%) |
May 21, 2018 | 14.27 | 14.38 | 14.27 | 14.31 | 166,491 | +0.06(+0.44%) |
May 18, 2018 | 14.16 | 14.25 | 14.13 | 14.25 | 137,748 | +0.14(+0.97%) |
May 17, 2018 | 14.15 | 14.23 | 14.11 | 14.11 | 187,372 | -0.09(-0.66%) |
May 16, 2018 | 14.14 | 14.24 | 14.12 | 14.21 | 104,350 | +0.02(+0.13%) |
May 15, 2018 | 14.20 | 14.20 | 14.12 | 14.19 | 118,065 | -0.03(-0.22%) |
May 14, 2018 | 14.19 | 14.25 | 14.18 | 14.22 | 101,979 | +0.06(+0.44%) |
May 11, 2018 | 14.10 | 14.18 | 14.10 | 14.16 | 98,603 | +0.06(+0.40%) |
May 10, 2018 | 14.04 | 14.11 | 13.98 | 14.10 | 124,525 | +0.13(+0.94%) |
May 09, 2018 | 13.91 | 14.02 | 13.91 | 13.97 | 134,773 | +0.06(+0.40%) |
May 08, 2018 | 13.84 | 13.92 | 13.84 | 13.91 | 152,244 | +0.04(+0.27%) |
May 07, 2018 | 13.88 | 13.96 | 13.86 | 13.88 | 143,951 | +0.01(+0.09%) |
May 04, 2018 | 13.76 | 13.88 | 13.76 | 13.86 | 186,813 | +0.10(+0.73%) |
May 03, 2018 | 13.91 | 13.91 | 13.74 | 13.76 | 213,806 | -0.17(-1.21%) |
May 02, 2018 | 13.98 | 13.98 | 13.88 | 13.93 | 156,520 | -0.02(-0.13%) |
May 01, 2018 | 13.95 | 13.97 | 13.87 | 13.95 | 153,745 | +0.00(+0.00%) |
Apr 30, 2018 | 13.98 | 14.03 | 13.93 | 13.95 | 238,992 | +0.00(+0.00%) |
Apr 27, 2018 | 13.88 | 13.95 | 13.88 | 13.95 | 161,792 | +0.08(+0.58%) |
Apr 26, 2018 | 13.78 | 13.89 | 13.77 | 13.87 | 117,489 | +0.14(+1.00%) |
Apr 25, 2018 | 13.79 | 13.79 | 13.68 | 13.73 | 124,313 | +0.00(+0.00%) |
Apr 24, 2018 | 13.81 | 13.91 | 13.67 | 13.73 | 164,673 | -0.07(-0.54%) |
Apr 23, 2018 | 13.87 | 13.91 | 13.77 | 13.81 | 183,125 | -0.04(-0.27%) |
Apr 20, 2018 | 13.94 | 13.94 | 13.79 | 13.84 | 131,382 | -0.10(-0.69%) |
Apr 19, 2018 | 13.88 | 13.95 | 13.85 | 13.94 | 241,582 | +0.02(+0.13%) |
Apr 18, 2018 | 13.90 | 13.96 | 13.89 | 13.92 | 243,206 | +0.00(+0.00%) |
Apr 17, 2018 | 13.90 | 13.98 | 13.88 | 13.92 | 195,032 | +0.07(+0.49%) |
Apr 16, 2018 | 13.95 | 13.99 | 13.85 | 13.85 | 217,582 | -0.06(-0.45%) |
Apr 13, 2018 | 13.95 | 13.97 | 13.81 | 13.92 | 127,310 | +0.02(+0.18%) |
Apr 12, 2018 | 13.90 | 13.93 | 13.85 | 13.89 | 172,241 | +0.09(+0.63%) |
Apr 11, 2018 | 13.77 | 13.85 | 13.74 | 13.80 | 154,712 | +0.06(+0.41%) |
Apr 10, 2018 | 13.72 | 13.84 | 13.71 | 13.75 | 155,565 | +0.11(+0.82%) |
Apr 09, 2018 | 13.71 | 13.73 | 13.61 | 13.64 | 217,442 | +0.01(+0.09%) |
Apr 06, 2018 | 13.81 | 13.81 | 13.52 | 13.63 | 195,322 | -0.19(-1.39%) |
Apr 05, 2018 | 13.71 | 13.82 | 13.66 | 13.82 | 252,768 | +0.16(+1.18%) |
Apr 04, 2018 | 13.41 | 13.66 | 13.38 | 13.66 | 181,158 | +0.16(+1.15%) |
Apr 03, 2018 | 13.51 | 13.52 | 13.41 | 13.50 | 190,295 | +0.06(+0.42%) |
Apr 02, 2018 | 13.58 | 13.67 | 13.36 | 13.45 | 218,887 | -0.14(-1.01%) |
Mar 29, 2018 | 13.58 | 13.58 | 13.58 | 0 | +0.14(+1.06%) | |
Mar 28, 2018 | 13.49 | 13.53 | 13.39 | 13.44 | 195,034 | +0.00(+0.00%) |
Mar 27, 2018 | 13.51 | 13.65 | 13.40 | 13.44 | 237,392 | -0.07(-0.55%) |
Mar 26, 2018 | 13.53 | 13.58 | 13.46 | 13.51 | 293,971 | +0.16(+1.16%) |
Mar 23, 2018 | 13.60 | 13.71 | 13.35 | 13.36 | 213,274 | -0.20(-1.51%) |
Mar 22, 2018 | 13.81 | 13.82 | 13.55 | 13.56 | 223,124 | -0.33(-2.37%) |
Mar 21, 2018 | 13.85 | 13.92 | 13.83 | 13.89 | 163,742 | +0.07(+0.47%) |
Mar 20, 2018 | 13.80 | 13.84 | 13.78 | 13.83 | 113,689 | +0.06(+0.40%) |
Mar 19, 2018 | 13.89 | 13.89 | 13.67 | 13.77 | 142,636 | -0.12(-0.89%) |
Mar 16, 2018 | 13.94 | 13.94 | 13.86 | 13.89 | 203,808 | -0.04(-0.27%) |
Mar 15, 2018 | 13.94 | 13.98 | 13.89 | 13.93 | 151,541 | +0.04(+0.27%) |
Mar 14, 2018 | 14.02 | 14.02 | 13.88 | 13.89 | 159,873 | -0.09(-0.66%) |
Mar 13, 2018 | 14.07 | 14.12 | 13.94 | 13.99 | 203,618 | -0.06(-0.44%) |
Mar 12, 2018 | 14.13 | 14.15 | 14.01 | 14.05 | 251,056 | -0.04(-0.31%) |
Mar 09, 2018 | 13.96 | 14.11 | 13.96 | 14.09 | 219,030 | +0.20(+1.42%) |
Mar 08, 2018 | 13.88 | 13.91 | 13.80 | 13.89 | 162,499 | +0.07(+0.53%) |
Mar 07, 2018 | 13.86 | 13.82 | 158,453 | +0.03(+0.22%) | ||
Mar 06, 2018 | 13.89 | 13.89 | 13.78 | 13.79 | 151,486 | -0.04(-0.27%) |
Mar 05, 2018 | 13.59 | 13.84 | 13.58 | 13.83 | 123,802 | +0.17(+1.22%) |
Mar 02, 2018 | 13.60 | 13.67 | 13.49 | 13.66 | 158,570 | +0.02(+0.14%) |