Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.18 | 15.50 | 14.97 | 15.39 | 1,561,037 | +0.25(+1.65%) |
May 30, 2018 | 14.78 | 15.28 | 14.78 | 15.14 | 1,257,307 | +0.44(+2.99%) |
May 29, 2018 | 14.77 | 14.91 | 14.56 | 14.70 | 536,312 | -0.14(-0.94%) |
May 25, 2018 | 14.84 | 14.84 | 14.84 | 0 | +0.19(+1.30%) | |
May 24, 2018 | 14.68 | 14.75 | 14.50 | 14.65 | 432,591 | -0.05(-0.34%) |
May 23, 2018 | 14.64 | 14.71 | 14.45 | 14.70 | 571,785 | -0.06(-0.41%) |
May 22, 2018 | 15.04 | 15.15 | 14.66 | 14.76 | 576,538 | -0.24(-1.60%) |
May 21, 2018 | 15.44 | 15.47 | 14.84 | 15.00 | 1,105,573 | -0.35(-2.28%) |
May 18, 2018 | 15.18 | 15.40 | 15.02 | 15.35 | 3,399,317 | +0.19(+1.25%) |
May 17, 2018 | 15.03 | 15.30 | 14.91 | 15.16 | 1,203,769 | -0.09(-0.59%) |
May 16, 2018 | 15.12 | 15.30 | 14.91 | 15.25 | 1,291,373 | +0.15(+0.99%) |
May 15, 2018 | 14.75 | 15.18 | 14.71 | 15.10 | 853,626 | +0.32(+2.17%) |
May 14, 2018 | 14.73 | 15.05 | 14.72 | 14.78 | 927,149 | +0.05(+0.34%) |
May 11, 2018 | 14.53 | 14.80 | 14.30 | 14.73 | 329,489 | +0.15(+1.03%) |
May 10, 2018 | 14.39 | 14.71 | 14.31 | 14.58 | 489,129 | +0.29(+2.03%) |
May 09, 2018 | 14.18 | 14.32 | 14.05 | 14.29 | 911,869 | +0.11(+0.78%) |
May 08, 2018 | 13.67 | 14.30 | 13.46 | 14.18 | 878,852 | +0.46(+3.35%) |
May 07, 2018 | 13.69 | 13.89 | 13.55 | 13.72 | 467,069 | +0.05(+0.37%) |
May 04, 2018 | 13.28 | 13.76 | 13.20 | 13.67 | 873,744 | +0.36(+2.70%) |
May 03, 2018 | 12.92 | 13.35 | 12.91 | 13.31 | 453,771 | +0.20(+1.53%) |
May 02, 2018 | 13.17 | 13.26 | 12.93 | 13.11 | 965,011 | +0.02(+0.15%) |
May 01, 2018 | 13.28 | 13.38 | 12.98 | 13.09 | 5,291,306 | -0.25(-1.87%) |
Apr 30, 2018 | 13.26 | 13.41 | 13.22 | 13.34 | 523,503 | +0.10(+0.76%) |
Apr 27, 2018 | 13.36 | 13.36 | 13.05 | 13.24 | 238,283 | -0.05(-0.38%) |
Apr 26, 2018 | 13.23 | 13.35 | 13.11 | 13.29 | 347,796 | +0.16(+1.22%) |
Apr 25, 2018 | 13.12 | 13.22 | 12.88 | 13.13 | 267,462 | +0.03(+0.23%) |
Apr 24, 2018 | 13.52 | 13.59 | 12.82 | 13.10 | 578,522 | -0.41(-3.03%) |
Apr 23, 2018 | 13.70 | 13.85 | 13.48 | 13.51 | 988,295 | -0.09(-0.66%) |
Apr 20, 2018 | 13.60 | 13.76 | 13.57 | 13.60 | 422,955 | +0.01(+0.07%) |
Apr 19, 2018 | 13.65 | 13.79 | 13.52 | 13.59 | 381,074 | -0.09(-0.66%) |
Apr 18, 2018 | 13.54 | 13.80 | 13.27 | 13.68 | 600,265 | +0.20(+1.48%) |
Apr 17, 2018 | 12.99 | 13.62 | 12.91 | 13.48 | 973,683 | +0.56(+4.33%) |
Apr 16, 2018 | 12.59 | 12.99 | 12.52 | 12.92 | 779,943 | +0.36(+2.87%) |
Apr 13, 2018 | 12.43 | 12.61 | 12.40 | 12.56 | 498,417 | +0.17(+1.37%) |
Apr 12, 2018 | 12.45 | 12.45 | 12.20 | 12.39 | 290,562 | +0.00(+0.00%) |
Apr 11, 2018 | 12.36 | 12.48 | 12.23 | 12.39 | 366,239 | -0.11(-0.88%) |
Apr 10, 2018 | 12.54 | 12.54 | 12.30 | 12.50 | 2,038,368 | +0.05(+0.40%) |
Apr 09, 2018 | 12.35 | 12.53 | 12.34 | 12.45 | 988,886 | +0.06(+0.48%) |
Apr 06, 2018 | 12.31 | 12.54 | 12.29 | 12.39 | 368,303 | -0.06(-0.48%) |
Apr 05, 2018 | 12.48 | 12.55 | 12.27 | 12.45 | 312,676 | +0.07(+0.57%) |
Apr 04, 2018 | 12.28 | 12.37 | 12.21 | 12.38 | 517,886 | -0.12(-0.96%) |
Apr 03, 2018 | 12.41 | 12.51 | 12.30 | 12.50 | 308,879 | +0.10(+0.81%) |
Apr 02, 2018 | 12.64 | 12.66 | 12.21 | 12.40 | 442,890 | -0.25(-1.98%) |
Mar 29, 2018 | 12.65 | 12.65 | 12.65 | 0 | +0.05(+0.40%) | |
Mar 28, 2018 | 12.78 | 12.78 | 12.29 | 12.60 | 1,678,535 | -0.22(-1.72%) |
Mar 27, 2018 | 12.94 | 13.00 | 12.73 | 12.82 | 1,144,740 | -0.12(-0.93%) |
Mar 26, 2018 | 12.60 | 12.97 | 12.59 | 12.94 | 669,267 | +0.30(+2.37%) |
Mar 23, 2018 | 12.58 | 12.90 | 12.53 | 12.64 | 846,850 | +0.06(+0.48%) |
Mar 22, 2018 | 12.19 | 12.78 | 12.12 | 12.58 | 1,175,314 | +0.49(+4.05%) |
Mar 21, 2018 | 11.85 | 12.22 | 11.70 | 12.09 | 447,154 | +0.16(+1.34%) |
Mar 20, 2018 | 11.94 | 12.07 | 11.88 | 11.93 | 780,947 | -0.07(-0.58%) |
Mar 19, 2018 | 12.16 | 12.30 | 11.99 | 12.00 | 2,553,926 | -0.25(-2.04%) |
Mar 16, 2018 | 12.29 | 12.38 | 12.12 | 12.25 | 473,383 | -0.09(-0.73%) |
Mar 15, 2018 | 12.35 | 12.44 | 12.15 | 12.34 | 598,874 | -0.03(-0.24%) |
Mar 14, 2018 | 12.16 | 12.44 | 12.13 | 12.37 | 449,014 | +0.17(+1.39%) |
Mar 13, 2018 | 12.46 | 12.51 | 12.05 | 12.20 | 520,708 | -0.26(-2.09%) |
Mar 12, 2018 | 12.25 | 12.56 | 12.16 | 12.46 | 778,500 | -0.04(-0.32%) |
Mar 09, 2018 | 13.21 | 13.21 | 12.06 | 12.50 | 1,971,033 | -1.03(-7.61%) |
Mar 08, 2018 | 13.17 | 13.85 | 13.11 | 13.53 | 1,852,030 | +0.53(+4.08%) |
Mar 07, 2018 | 13.15 | 13.00 | 550,649 | +0.06(+0.46%) | ||
Mar 06, 2018 | 13.01 | 13.10 | 12.75 | 12.94 | 464,404 | -0.06(-0.46%) |
Mar 05, 2018 | 12.67 | 13.28 | 12.61 | 13.00 | 1,270,519 | +0.25(+1.96%) |
Mar 02, 2018 | 12.36 | 12.76 | 12.33 | 12.75 | 351,240 | +0.25(+2.00%) |