Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.47 | 13.64 | 13.41 | 13.52 | 54,176 | +0.06(+0.42%) |
May 30, 2018 | 13.44 | 13.61 | 13.38 | 13.47 | 68,064 | +0.09(+0.64%) |
May 29, 2018 | 13.04 | 13.52 | 13.04 | 13.38 | 107,994 | +0.48(+3.76%) |
May 25, 2018 | 12.90 | 12.90 | 12.90 | 0 | -0.11(-0.88%) | |
May 24, 2018 | 13.18 | 13.18 | 12.95 | 13.01 | 13,439 | -0.03(-0.22%) |
May 23, 2018 | 13.10 | 13.12 | 12.98 | 13.04 | 18,121 | -0.06(-0.44%) |
May 22, 2018 | 13.27 | 13.35 | 13.04 | 13.10 | 36,231 | -0.09(-0.65%) |
May 21, 2018 | 13.27 | 13.38 | 13.01 | 13.18 | 34,340 | -0.03(-0.22%) |
May 18, 2018 | 13.32 | 13.32 | 13.07 | 13.21 | 60,616 | -0.11(-0.86%) |
May 17, 2018 | 13.30 | 13.41 | 13.16 | 13.32 | 31,186 | +0.03(+0.22%) |
May 16, 2018 | 13.15 | 13.38 | 13.01 | 13.30 | 50,310 | +0.09(+0.65%) |
May 15, 2018 | 13.58 | 13.58 | 13.15 | 13.21 | 55,636 | -0.48(-3.54%) |
May 14, 2018 | 13.30 | 13.70 | 13.30 | 13.70 | 33,767 | +0.37(+2.78%) |
May 11, 2018 | 13.30 | 13.50 | 13.24 | 13.32 | 51,020 | +0.03(+0.23%) |
May 10, 2018 | 13.54 | 13.60 | 13.29 | 13.29 | 83,343 | -0.11(-0.83%) |
May 09, 2018 | 13.38 | 13.57 | 13.32 | 13.41 | 93,987 | +0.03(+0.21%) |
May 08, 2018 | 13.35 | 13.41 | 13.02 | 13.38 | 164,675 | +0.44(+3.43%) |
May 07, 2018 | 13.29 | 13.29 | 12.90 | 12.93 | 96,548 | -0.36(-2.71%) |
May 04, 2018 | 13.13 | 13.29 | 12.82 | 13.29 | 42,663 | +0.29(+2.24%) |
May 03, 2018 | 13.13 | 13.29 | 12.96 | 13.00 | 38,408 | -0.04(-0.32%) |
May 02, 2018 | 13.13 | 13.32 | 12.99 | 13.04 | 33,983 | -0.03(-0.21%) |
May 01, 2018 | 13.10 | 13.15 | 12.96 | 13.07 | 12,536 | +0.00(+0.00%) |
Apr 30, 2018 | 13.04 | 13.16 | 12.99 | 13.07 | 32,850 | +0.08(+0.64%) |
Apr 27, 2018 | 12.96 | 13.10 | 12.96 | 12.99 | 31,294 | -0.06(-0.43%) |
Apr 26, 2018 | 12.96 | 13.11 | 12.96 | 13.04 | 60,046 | +0.19(+1.51%) |
Apr 25, 2018 | 12.77 | 12.91 | 12.77 | 12.85 | 17,141 | +0.08(+0.65%) |
Apr 24, 2018 | 12.99 | 12.99 | 12.74 | 12.77 | 29,193 | -0.17(-1.29%) |
Apr 23, 2018 | 12.96 | 13.07 | 12.79 | 12.93 | 27,936 | +0.00(+0.00%) |
Apr 20, 2018 | 12.93 | 13.07 | 12.79 | 12.93 | 45,864 | +0.06(+0.43%) |
Apr 19, 2018 | 12.99 | 12.99 | 12.85 | 12.88 | 6,552 | -0.08(-0.64%) |
Apr 18, 2018 | 13.07 | 13.18 | 12.96 | 12.96 | 13,271 | -0.11(-0.85%) |
Apr 17, 2018 | 13.07 | 13.35 | 12.91 | 13.07 | 45,061 | +0.00(+0.00%) |
Apr 16, 2018 | 12.99 | 13.10 | 12.97 | 13.07 | 30,144 | +0.08(+0.64%) |
Apr 13, 2018 | 12.96 | 12.99 | 12.82 | 12.99 | 28,417 | +0.03(+0.21%) |
Apr 12, 2018 | 13.16 | 13.21 | 12.96 | 12.96 | 26,376 | -0.19(-1.48%) |
Apr 11, 2018 | 12.91 | 13.16 | 12.91 | 13.16 | 19,213 | +0.17(+1.28%) |
Apr 10, 2018 | 12.96 | 13.04 | 12.82 | 12.99 | 29,397 | +0.14(+1.08%) |
Apr 09, 2018 | 12.85 | 12.93 | 12.79 | 12.85 | 34,774 | +0.00(+0.00%) |
Apr 06, 2018 | 13.04 | 13.04 | 12.68 | 12.85 | 116,578 | -0.33(-2.53%) |
Apr 05, 2018 | 13.32 | 13.40 | 13.18 | 13.18 | 58,102 | -0.14(-1.04%) |
Apr 04, 2018 | 13.18 | 13.38 | 13.13 | 13.32 | 38,512 | +0.06(+0.42%) |
Apr 03, 2018 | 13.18 | 13.41 | 13.02 | 13.27 | 61,356 | +0.00(+0.00%) |
Apr 02, 2018 | 13.29 | 13.48 | 12.91 | 13.27 | 46,781 | +0.03(+0.21%) |
Mar 29, 2018 | 13.24 | 13.24 | 13.24 | 0 | -0.03(-0.21%) | |
Mar 28, 2018 | 13.29 | 13.32 | 13.13 | 13.27 | 19,090 | -0.06(-0.42%) |
Mar 27, 2018 | 13.27 | 13.35 | 13.07 | 13.32 | 31,894 | +0.03(+0.21%) |
Mar 26, 2018 | 13.38 | 13.38 | 13.04 | 13.29 | 50,248 | +0.06(+0.42%) |
Mar 23, 2018 | 13.21 | 13.35 | 13.21 | 13.24 | 29,934 | +0.03(+0.21%) |
Mar 22, 2018 | 13.21 | 13.43 | 13.10 | 13.21 | 39,202 | -0.11(-0.83%) |
Mar 21, 2018 | 13.49 | 13.49 | 13.13 | 13.32 | 39,730 | +0.14(+1.05%) |
Mar 20, 2018 | 13.85 | 13.85 | 13.13 | 13.18 | 70,010 | -0.72(-5.19%) |
Mar 19, 2018 | 14.54 | 14.55 | 13.38 | 13.90 | 63,256 | -0.67(-4.57%) |
Mar 16, 2018 | 14.24 | 14.85 | 14.15 | 14.57 | 987,116 | +0.31(+2.14%) |
Mar 15, 2018 | 14.27 | 14.57 | 13.41 | 14.27 | 152,385 | +0.03(+0.19%) |
Mar 14, 2018 | 14.65 | 14.68 | 14.07 | 14.24 | 109,950 | -0.67(-4.47%) |
Mar 13, 2018 | 14.43 | 14.90 | 14.16 | 14.90 | 130,628 | +0.50(+3.47%) |
Mar 12, 2018 | 13.52 | 14.40 | 13.10 | 14.40 | 186,140 | +1.19(+9.03%) |
Mar 09, 2018 | 13.02 | 13.43 | 12.96 | 13.21 | 72,075 | +0.28(+2.15%) |
Mar 08, 2018 | 12.93 | 13.07 | 12.91 | 12.93 | 9,497 | +0.00(+0.00%) |
Mar 07, 2018 | 12.99 | 12.79 | 12.93 | 24,044 | +0.08(+0.65%) | |
Mar 06, 2018 | 13.02 | 13.02 | 12.77 | 12.85 | 32,000 | -0.14(-1.07%) |
Mar 05, 2018 | 12.91 | 13.18 | 12.91 | 12.99 | 39,997 | +0.08(+0.64%) |
Mar 02, 2018 | 12.85 | 13.06 | 12.82 | 12.91 | 21,227 | +0.06(+0.43%) |