Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.27 | 14.40 | 13.14 | 14.34 | 140,638 | +1.09(+8.23%) |
May 30, 2018 | 13.15 | 13.34 | 13.09 | 13.25 | 47,412 | +0.12(+0.91%) |
May 29, 2018 | 13.05 | 13.26 | 12.76 | 13.13 | 109,099 | -0.03(-0.23%) |
May 25, 2018 | 13.16 | 13.16 | 13.16 | 0 | +0.60(+4.78%) | |
May 24, 2018 | 12.67 | 12.76 | 12.51 | 12.56 | 37,327 | -0.18(-1.41%) |
May 23, 2018 | 12.33 | 12.83 | 12.25 | 12.74 | 80,892 | +0.37(+2.99%) |
May 22, 2018 | 12.53 | 12.61 | 12.31 | 12.37 | 46,628 | -0.14(-1.12%) |
May 21, 2018 | 12.78 | 12.85 | 12.33 | 12.51 | 116,914 | -0.17(-1.34%) |
May 18, 2018 | 13.10 | 13.23 | 12.49 | 12.68 | 170,650 | -0.39(-2.98%) |
May 17, 2018 | 13.21 | 13.34 | 12.97 | 13.07 | 215,916 | -0.14(-1.06%) |
May 16, 2018 | 12.72 | 13.29 | 12.71 | 13.21 | 222,263 | +0.41(+3.20%) |
May 15, 2018 | 12.45 | 13.21 | 12.35 | 12.80 | 158,824 | +0.38(+3.06%) |
May 14, 2018 | 12.66 | 12.95 | 12.36 | 12.42 | 71,671 | -0.32(-2.51%) |
May 11, 2018 | 12.78 | 12.96 | 12.50 | 12.74 | 58,702 | -0.05(-0.39%) |
May 10, 2018 | 12.65 | 13.08 | 12.38 | 12.79 | 78,661 | +0.23(+1.83%) |
May 09, 2018 | 12.99 | 13.12 | 12.33 | 12.56 | 48,985 | -0.55(-4.20%) |
May 08, 2018 | 13.10 | 13.35 | 12.88 | 13.11 | 96,445 | +0.01(+0.08%) |
May 07, 2018 | 12.81 | 13.21 | 12.78 | 13.10 | 87,477 | +0.30(+2.34%) |
May 04, 2018 | 12.75 | 12.85 | 12.44 | 12.80 | 53,238 | +0.03(+0.23%) |
May 03, 2018 | 12.74 | 13.06 | 12.68 | 12.77 | 54,994 | -0.02(-0.16%) |
May 02, 2018 | 12.51 | 12.95 | 12.51 | 12.79 | 25,681 | +0.22(+1.75%) |
May 01, 2018 | 12.15 | 12.70 | 12.00 | 12.57 | 93,876 | +0.38(+3.12%) |
Apr 30, 2018 | 12.48 | 12.49 | 12.06 | 12.19 | 34,875 | +0.00(+0.00%) |
Apr 27, 2018 | 12.75 | 12.75 | 12.01 | 12.19 | 81,965 | -0.51(-4.02%) |
Apr 26, 2018 | 13.00 | 13.07 | 12.68 | 12.70 | 33,092 | -0.26(-2.01%) |
Apr 25, 2018 | 12.55 | 13.13 | 12.35 | 12.96 | 84,558 | +0.38(+3.02%) |
Apr 24, 2018 | 12.44 | 12.87 | 12.24 | 12.58 | 33,739 | +0.16(+1.29%) |
Apr 23, 2018 | 12.59 | 12.62 | 12.08 | 12.42 | 57,365 | -0.17(-1.35%) |
Apr 20, 2018 | 12.66 | 12.85 | 12.47 | 12.59 | 40,636 | -0.04(-0.32%) |
Apr 19, 2018 | 13.24 | 13.24 | 12.50 | 12.63 | 58,746 | -0.66(-4.97%) |
Apr 18, 2018 | 13.66 | 13.66 | 13.23 | 13.29 | 36,424 | -0.13(-0.97%) |
Apr 17, 2018 | 13.20 | 13.50 | 13.20 | 13.42 | 101,570 | +0.28(+2.13%) |
Apr 16, 2018 | 13.06 | 13.29 | 12.84 | 13.14 | 63,611 | +0.19(+1.47%) |
Apr 13, 2018 | 13.40 | 13.40 | 12.78 | 12.95 | 62,746 | -0.40(-3.00%) |
Apr 12, 2018 | 13.47 | 13.60 | 13.23 | 13.35 | 95,479 | -0.12(-0.89%) |
Apr 11, 2018 | 13.41 | 13.71 | 13.03 | 13.47 | 95,812 | +0.01(+0.07%) |
Apr 10, 2018 | 13.63 | 13.73 | 13.18 | 13.46 | 79,549 | -0.10(-0.74%) |
Apr 09, 2018 | 13.47 | 13.77 | 12.96 | 13.56 | 86,292 | +0.12(+0.89%) |
Apr 06, 2018 | 13.83 | 13.88 | 13.15 | 13.44 | 55,392 | -0.47(-3.38%) |
Apr 05, 2018 | 13.94 | 14.24 | 13.83 | 13.91 | 24,410 | +0.06(+0.43%) |
Apr 04, 2018 | 13.53 | 14.07 | 13.53 | 13.85 | 108,129 | +0.18(+1.32%) |
Apr 03, 2018 | 13.73 | 13.88 | 13.30 | 13.67 | 99,499 | -0.01(-0.07%) |
Apr 02, 2018 | 14.10 | 14.10 | 13.35 | 13.68 | 117,443 | -0.40(-2.84%) |
Mar 29, 2018 | 14.08 | 14.08 | 14.08 | 0 | -0.09(-0.64%) | |
Mar 28, 2018 | 14.34 | 14.52 | 13.68 | 14.17 | 102,622 | -0.32(-2.21%) |
Mar 27, 2018 | 15.03 | 15.20 | 14.37 | 14.49 | 73,267 | -0.50(-3.34%) |
Mar 26, 2018 | 15.79 | 15.79 | 14.86 | 14.99 | 54,409 | -0.56(-3.60%) |
Mar 23, 2018 | 14.64 | 16.47 | 14.11 | 15.55 | 161,464 | +1.00(+6.87%) |
Mar 22, 2018 | 14.36 | 15.16 | 14.36 | 14.55 | 69,493 | +0.11(+0.76%) |
Mar 21, 2018 | 14.28 | 14.62 | 13.99 | 14.44 | 39,313 | +0.16(+1.12%) |
Mar 20, 2018 | 14.42 | 14.54 | 13.73 | 14.28 | 115,142 | -0.14(-0.97%) |
Mar 19, 2018 | 14.68 | 14.68 | 14.26 | 14.42 | 80,488 | -0.27(-1.84%) |
Mar 16, 2018 | 14.55 | 14.80 | 14.35 | 14.69 | 73,893 | +0.12(+0.82%) |
Mar 15, 2018 | 14.59 | 14.78 | 14.44 | 14.57 | 79,766 | +0.04(+0.31%) |
Mar 14, 2018 | 15.00 | 15.00 | 14.40 | 14.53 | 137,085 | -0.44(-2.91%) |
Mar 13, 2018 | 14.47 | 16.23 | 14.47 | 14.96 | 193,379 | -1.41(-8.61%) |
Mar 12, 2018 | 16.54 | 16.55 | 15.83 | 16.37 | 82,236 | -0.18(-1.09%) |
Mar 09, 2018 | 15.72 | 16.55 | 15.61 | 16.55 | 105,081 | +0.87(+5.55%) |
Mar 08, 2018 | 15.85 | 15.85 | 15.36 | 15.68 | 66,669 | -0.18(-1.13%) |
Mar 07, 2018 | 15.20 | 15.90 | 14.95 | 15.86 | 105,680 | +0.66(+4.34%) |
Mar 06, 2018 | 15.08 | 15.63 | 14.83 | 15.20 | 108,634 | +0.31(+2.08%) |
Mar 05, 2018 | 14.61 | 15.08 | 14.61 | 14.89 | 86,098 | +0.23(+1.57%) |
Mar 02, 2018 | 14.08 | 14.70 | 14.00 | 14.66 | 53,666 | +0.45(+3.17%) |