Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.00 | 12.03 | 11.84 | 11.96 | 258,840 | +0.02(+0.17%) |
May 30, 2018 | 12.12 | 12.23 | 11.82 | 11.94 | 185,693 | -0.10(-0.83%) |
May 29, 2018 | 11.98 | 12.18 | 11.92 | 12.04 | 258,945 | +0.07(+0.58%) |
May 25, 2018 | 11.97 | 11.97 | 11.97 | 0 | +0.36(+3.10%) | |
May 24, 2018 | 11.64 | 11.81 | 11.48 | 11.61 | 223,655 | -0.01(-0.09%) |
May 23, 2018 | 11.55 | 11.73 | 11.44 | 11.62 | 193,220 | -0.16(-1.36%) |
May 22, 2018 | 11.65 | 11.90 | 11.47 | 11.78 | 320,753 | +0.24(+2.08%) |
May 21, 2018 | 11.58 | 11.60 | 11.40 | 11.54 | 259,666 | -0.03(-0.26%) |
May 18, 2018 | 11.79 | 11.93 | 11.54 | 11.57 | 179,267 | -0.26(-2.20%) |
May 17, 2018 | 12.05 | 12.22 | 11.68 | 11.83 | 310,998 | -0.17(-1.42%) |
May 16, 2018 | 11.98 | 12.10 | 11.92 | 12.00 | 351,226 | -0.02(-0.17%) |
May 15, 2018 | 11.95 | 12.08 | 11.79 | 12.02 | 342,633 | +0.04(+0.33%) |
May 14, 2018 | 12.08 | 12.28 | 11.76 | 11.98 | 362,895 | -0.09(-0.75%) |
May 11, 2018 | 12.50 | 12.62 | 11.36 | 12.07 | 3,302,416 | -0.42(-3.36%) |
May 10, 2018 | 12.10 | 12.93 | 12.07 | 12.49 | 272,501 | +0.43(+3.57%) |
May 09, 2018 | 11.80 | 12.10 | 11.72 | 12.06 | 282,038 | +0.27(+2.29%) |
May 08, 2018 | 11.39 | 11.98 | 11.25 | 11.79 | 337,290 | +0.29(+2.52%) |
May 07, 2018 | 11.79 | 11.98 | 11.43 | 11.50 | 299,291 | -0.31(-2.62%) |
May 04, 2018 | 11.87 | 11.99 | 11.46 | 11.81 | 311,882 | -0.03(-0.25%) |
May 03, 2018 | 11.45 | 12.07 | 11.37 | 11.84 | 376,587 | +0.46(+4.04%) |
May 02, 2018 | 11.95 | 12.27 | 11.31 | 11.38 | 370,936 | -0.51(-4.29%) |
May 01, 2018 | 11.75 | 11.99 | 11.37 | 11.89 | 357,349 | +0.08(+0.68%) |
Apr 30, 2018 | 10.50 | 12.08 | 10.49 | 11.81 | 935,860 | +1.34(+12.80%) |
Apr 27, 2018 | 13.80 | 13.80 | 10.10 | 10.47 | 2,070,346 | -3.42(-24.62%) |
Apr 26, 2018 | 14.00 | 14.45 | 13.89 | 13.89 | 261,731 | +0.05(+0.36%) |
Apr 25, 2018 | 14.00 | 14.25 | 13.75 | 13.84 | 181,335 | -0.16(-1.14%) |
Apr 24, 2018 | 13.96 | 14.53 | 13.90 | 14.00 | 305,001 | +0.04(+0.29%) |
Apr 23, 2018 | 14.85 | 15.13 | 13.74 | 13.96 | 470,316 | -0.79(-5.36%) |
Apr 20, 2018 | 15.03 | 15.38 | 14.62 | 14.75 | 278,345 | -0.32(-2.12%) |
Apr 19, 2018 | 15.94 | 16.09 | 14.94 | 15.07 | 229,630 | -0.95(-5.93%) |
Apr 18, 2018 | 15.84 | 16.33 | 15.60 | 16.02 | 191,893 | +0.25(+1.59%) |
Apr 17, 2018 | 15.80 | 15.93 | 15.54 | 15.77 | 145,469 | +0.18(+1.15%) |
Apr 16, 2018 | 15.30 | 15.78 | 15.10 | 15.59 | 150,905 | +0.31(+2.03%) |
Apr 13, 2018 | 15.59 | 15.65 | 14.80 | 15.28 | 213,882 | -0.20(-1.29%) |
Apr 12, 2018 | 15.34 | 15.64 | 15.19 | 15.48 | 207,905 | +0.19(+1.24%) |
Apr 11, 2018 | 15.30 | 15.73 | 15.16 | 15.29 | 180,052 | -0.03(-0.20%) |
Apr 10, 2018 | 15.00 | 15.46 | 15.00 | 15.32 | 224,829 | +0.60(+4.08%) |
Apr 09, 2018 | 15.92 | 15.96 | 14.70 | 14.72 | 391,698 | -1.20(-7.54%) |
Apr 06, 2018 | 15.91 | 16.28 | 15.86 | 15.92 | 197,797 | -0.12(-0.75%) |
Apr 05, 2018 | 16.39 | 16.63 | 15.78 | 16.04 | 286,272 | -0.08(-0.50%) |
Apr 04, 2018 | 15.80 | 16.20 | 15.21 | 16.12 | 358,594 | -0.15(-0.92%) |
Apr 03, 2018 | 15.85 | 16.45 | 15.52 | 16.27 | 279,453 | +0.46(+2.91%) |
Apr 02, 2018 | 15.70 | 16.08 | 15.21 | 15.81 | 341,295 | +0.11(+0.70%) |
Mar 29, 2018 | 15.70 | 15.70 | 15.70 | 0 | +0.51(+3.36%) | |
Mar 28, 2018 | 15.68 | 16.17 | 14.68 | 15.19 | 601,739 | -0.62(-3.92%) |
Mar 27, 2018 | 17.10 | 17.25 | 15.34 | 15.81 | 654,396 | -1.10(-6.51%) |
Mar 26, 2018 | 16.55 | 16.97 | 16.32 | 16.91 | 317,125 | +0.59(+3.62%) |
Mar 23, 2018 | 16.68 | 16.96 | 16.16 | 16.32 | 407,878 | -0.29(-1.75%) |
Mar 22, 2018 | 17.14 | 17.30 | 16.60 | 16.61 | 458,201 | -0.76(-4.38%) |
Mar 21, 2018 | 16.73 | 17.48 | 16.65 | 17.37 | 346,319 | +0.71(+4.26%) |
Mar 20, 2018 | 16.77 | 16.97 | 16.44 | 16.66 | 345,703 | -0.14(-0.83%) |
Mar 19, 2018 | 17.35 | 17.45 | 16.51 | 16.80 | 439,951 | -0.53(-3.06%) |
Mar 16, 2018 | 17.95 | 17.97 | 17.08 | 17.33 | 434,449 | -0.50(-2.80%) |
Mar 15, 2018 | 17.25 | 18.49 | 17.10 | 17.83 | 834,222 | +0.61(+3.54%) |
Mar 14, 2018 | 16.75 | 17.40 | 16.50 | 17.22 | 367,526 | +0.57(+3.42%) |
Mar 13, 2018 | 16.87 | 17.25 | 16.10 | 16.65 | 449,758 | +0.08(+0.48%) |
Mar 12, 2018 | 17.53 | 18.00 | 16.52 | 16.57 | 624,074 | -0.76(-4.39%) |
Mar 09, 2018 | 16.69 | 17.90 | 16.16 | 17.33 | 831,073 | +0.78(+4.71%) |
Mar 08, 2018 | 15.07 | 17.32 | 15.07 | 16.55 | 1,396,907 | +1.51(+10.04%) |
Mar 07, 2018 | 15.69 | 14.89 | 15.04 | 300,840 | -0.67(-4.26%) | |
Mar 06, 2018 | 15.48 | 15.87 | 15.04 | 15.71 | 300,246 | +0.32(+2.08%) |
Mar 05, 2018 | 15.04 | 15.86 | 15.00 | 15.39 | 465,878 | +0.32(+2.12%) |
Mar 02, 2018 | 14.13 | 15.08 | 14.00 | 15.07 | 424,810 | +0.80(+5.61%) |
Mar 01, 2018 | 13.80 | 14.29 | 13.45 | 14.27 | 378,698 | +0.47(+3.41%) |
Feb 28, 2018 | 14.36 | 14.58 | 13.75 | 13.80 | 348,344 | -0.54(-3.77%) |
Feb 27, 2018 | 14.88 | 15.08 | 14.27 | 14.34 | 270,029 | -0.45(-3.04%) |
Feb 26, 2018 | 14.92 | 15.41 | 14.72 | 14.79 | 443,650 | +0.08(+0.54%) |
Feb 23, 2018 | 14.35 | 15.15 | 14.20 | 14.71 | 417,226 | +0.43(+3.01%) |
Feb 22, 2018 | 14.28 | 171,377 | -0.10(-0.70%) | |||
Feb 21, 2018 | 13.89 | 14.61 | 13.89 | 14.38 | 300,426 | +0.55(+3.98%) |
Feb 20, 2018 | 14.60 | 14.91 | 13.73 | 13.83 | 419,902 | -0.84(-5.73%) |
Feb 16, 2018 | 14.67 | 14.67 | 14.67 | 0 | +0.55(+3.90%) | |
Feb 15, 2018 | 14.95 | 15.00 | 14.00 | 14.12 | 417,936 | -0.52(-3.55%) |
Feb 14, 2018 | 14.80 | 15.55 | 14.47 | 14.64 | 459,182 | -0.33(-2.20%) |
Feb 13, 2018 | 14.00 | 14.98 | 13.83 | 14.97 | 462,153 | +0.99(+7.08%) |
Feb 12, 2018 | 13.79 | 14.59 | 13.79 | 13.98 | 573,333 | +0.31(+2.27%) |
Feb 09, 2018 | 14.21 | 14.88 | 13.00 | 13.67 | 1,016,362 | -0.50(-3.53%) |
Feb 08, 2018 | 16.05 | 16.47 | 14.01 | 14.17 | 1,093,224 | -1.83(-11.44%) |
Feb 07, 2018 | 15.27 | 17.04 | 15.27 | 16.00 | 1,614,754 | +0.89(+5.89%) |
Feb 06, 2018 | 13.00 | 15.75 | 12.92 | 15.11 | 1,304,541 | +1.65(+12.26%) |
Feb 05, 2018 | 13.66 | 14.02 | 13.33 | 13.46 | 416,498 | -0.33(-2.39%) |
Feb 02, 2018 | 14.41 | 14.43 | 13.00 | 13.79 | 563,867 | -0.47(-3.30%) |
Feb 01, 2018 | 12.76 | 14.40 | 12.76 | 14.26 | 828,264 | +1.18(+9.02%) |
Jan 31, 2018 | 13.20 | 13.90 | 12.75 | 13.08 | 832,246 | +0.08(+0.62%) |
Jan 30, 2018 | 12.91 | 13.75 | 12.51 | 13.00 | 1,396,002 | +1.41(+12.17%) |
Jan 29, 2018 | 10.88 | 11.75 | 10.80 | 11.59 | 197,309 | +0.60(+5.46%) |
Jan 26, 2018 | 11.00 | 11.08 | 10.72 | 10.99 | 44,958 | +0.09(+0.83%) |
Jan 25, 2018 | 11.25 | 11.25 | 10.86 | 10.90 | 44,987 | -0.31(-2.77%) |
Jan 24, 2018 | 11.27 | 11.27 | 10.80 | 11.21 | 72,311 | -0.04(-0.36%) |
Jan 23, 2018 | 10.93 | 11.38 | 10.93 | 11.25 | 69,829 | +0.29(+2.65%) |
Jan 22, 2018 | 11.07 | 11.07 | 10.83 | 10.96 | 42,498 | -0.12(-1.08%) |
Jan 19, 2018 | 11.00 | 11.09 | 10.77 | 11.08 | 215,952 | +0.02(+0.18%) |
Jan 18, 2018 | 11.20 | 11.33 | 11.01 | 11.06 | 77,811 | -0.16(-1.43%) |
Jan 17, 2018 | 10.74 | 11.24 | 10.56 | 11.22 | 143,521 | +0.55(+5.15%) |
Jan 16, 2018 | 11.00 | 11.00 | 10.62 | 10.67 | 132,513 | -0.27(-2.47%) |
Jan 12, 2018 | 10.94 | 10.94 | 10.94 | 0 | +0.58(+5.60%) | |
Jan 11, 2018 | 9.900 | 10.39 | 9.900 | 10.36 | 117,092 | +0.46(+4.65%) |
Jan 10, 2018 | 10.13 | 10.23 | 9.850 | 9.900 | 136,915 | -0.21(-2.08%) |
Jan 09, 2018 | 10.63 | 10.66 | 9.830 | 10.11 | 399,671 | -0.53(-4.98%) |
Jan 08, 2018 | 11.01 | 11.01 | 10.50 | 10.64 | 127,318 | -0.33(-3.01%) |
Jan 05, 2018 | 10.99 | 11.05 | 10.88 | 10.97 | 108,900 | +0.00(+0.00%) |
Jan 04, 2018 | 11.26 | 11.41 | 10.92 | 10.97 | 141,924 | -0.28(-2.49%) |
Jan 03, 2018 | 11.33 | 11.50 | 10.92 | 11.25 | 191,022 | -0.10(-0.88%) |
Jan 02, 2018 | 11.29 | 11.57 | 10.91 | 11.35 | 187,554 | +0.02(+0.18%) |
Dec 29, 2017 | 11.33 | 11.33 | 11.33 | 0 | +0.02(+0.18%) | |
Dec 28, 2017 | 11.33 | 11.33 | 11.14 | 11.31 | 119,666 | +0.03(+0.27%) |
Dec 27, 2017 | 11.32 | 11.32 | 11.01 | 11.28 | 130,865 | -0.03(-0.27%) |
Dec 26, 2017 | 11.26 | 11.37 | 11.23 | 11.31 | 32,820 | +0.12(+1.07%) |
Dec 22, 2017 | 11.51 | 11.51 | 11.14 | 11.19 | 41,196 | -0.36(-3.12%) |
Dec 21, 2017 | 11.50 | 11.75 | 11.45 | 11.55 | 68,829 | +0.13(+1.14%) |
Dec 20, 2017 | 10.90 | 11.61 | 10.90 | 11.42 | 131,988 | +0.56(+5.16%) |
Dec 19, 2017 | 10.93 | 10.98 | 10.76 | 10.86 | 91,097 | -0.05(-0.46%) |
Dec 18, 2017 | 10.89 | 10.92 | 10.75 | 10.91 | 140,206 | +0.26(+2.44%) |
Dec 15, 2017 | 10.80 | 11.03 | 10.61 | 10.65 | 836,272 | -0.15(-1.39%) |
Dec 14, 2017 | 11.20 | 11.39 | 10.63 | 10.80 | 324,584 | -0.37(-3.31%) |
Dec 13, 2017 | 10.93 | 11.28 | 10.76 | 11.17 | 197,254 | +0.31(+2.85%) |
Dec 12, 2017 | 11.12 | 11.12 | 10.69 | 10.86 | 199,491 | -0.14(-1.27%) |
Dec 11, 2017 | 11.00 | 11.32 | 10.94 | 11.00 | 138,192 | +0.00(+0.00%) |
Dec 08, 2017 | 11.16 | 11.35 | 11.00 | 11.00 | 123,772 | -0.22(-1.96%) |
Dec 07, 2017 | 10.95 | 11.47 | 10.82 | 11.22 | 268,129 | +0.24(+2.19%) |
Dec 06, 2017 | 10.78 | 11.60 | 10.73 | 10.98 | 190,012 | +0.09(+0.83%) |
Dec 05, 2017 | 11.25 | 11.47 | 10.72 | 10.89 | 447,068 | -0.40(-3.54%) |
Dec 04, 2017 | 11.68 | 12.00 | 11.00 | 11.29 | 364,252 | -0.33(-2.84%) |
Dec 01, 2017 | 11.75 | 12.27 | 11.74 | 11.62 | 313,663 | -0.33(-2.76%) |
Nov 30, 2017 | 12.59 | 13.00 | 11.73 | 11.95 | 342,876 | -0.62(-4.93%) |
Nov 29, 2017 | 13.50 | 13.80 | 12.25 | 12.57 | 747,339 | -0.89(-6.61%) |
Nov 28, 2017 | 12.00 | 13.52 | 11.98 | 13.46 | 980,564 | +1.66(+14.07%) |
Nov 27, 2017 | 11.80 | 11.95 | 11.61 | 11.80 | 103,729 | +0.08(+0.68%) |
Nov 24, 2017 | 11.74 | 11.85 | 11.51 | 11.72 | 37,143 | -0.01(-0.09%) |
Nov 22, 2017 | 11.86 | 11.98 | 11.51 | 11.73 | 157,104 | -0.08(-0.68%) |
Nov 21, 2017 | 11.76 | 11.96 | 11.58 | 11.81 | 214,647 | +0.05(+0.43%) |
Nov 20, 2017 | 11.69 | 11.98 | 11.67 | 11.76 | 132,464 | +0.03(+0.26%) |
Nov 17, 2017 | 11.79 | 12.00 | 11.50 | 11.73 | 98,989 | +0.00(+0.00%) |
Nov 16, 2017 | 11.33 | 11.79 | 11.33 | 11.73 | 116,100 | +0.26(+2.27%) |
Nov 15, 2017 | 11.62 | 11.70 | 11.25 | 11.47 | 149,617 | -0.19(-1.63%) |
Nov 14, 2017 | 10.90 | 11.99 | 10.85 | 11.66 | 352,883 | +0.70(+6.39%) |
Nov 13, 2017 | 11.00 | 11.43 | 10.50 | 10.96 | 388,522 | -0.06(-0.54%) |
Nov 10, 2017 | 11.15 | 11.25 | 10.92 | 11.02 | 145,100 | -0.02(-0.18%) |
Nov 09, 2017 | 11.32 | 11.37 | 10.75 | 11.04 | 244,432 | -0.39(-3.41%) |
Nov 08, 2017 | 12.46 | 12.75 | 11.08 | 11.43 | 1,324,881 | -0.52(-4.35%) |
Nov 07, 2017 | 10.75 | 12.05 | 10.75 | 11.95 | 905,442 | +1.52(+14.57%) |
Nov 06, 2017 | 9.810 | 10.71 | 9.600 | 10.43 | 830,753 | +0.92(+9.67%) |