Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.37 | 13.74 | 13.30 | 13.71 | 805,835 | +0.28(+2.08%) |
May 30, 2018 | 13.07 | 13.45 | 13.07 | 13.43 | 358,834 | +0.46(+3.55%) |
May 29, 2018 | 12.81 | 13.14 | 12.75 | 12.97 | 422,090 | +0.08(+0.62%) |
May 25, 2018 | 12.89 | 12.89 | 12.89 | 0 | +0.05(+0.39%) | |
May 24, 2018 | 12.99 | 13.04 | 12.82 | 12.84 | 269,910 | -0.13(-1.00%) |
May 23, 2018 | 12.67 | 12.98 | 12.57 | 12.97 | 227,760 | +0.23(+1.81%) |
May 22, 2018 | 12.99 | 13.08 | 12.61 | 12.74 | 558,892 | -0.26(-2.00%) |
May 21, 2018 | 12.54 | 13.01 | 12.54 | 13.00 | 725,956 | +0.53(+4.25%) |
May 18, 2018 | 13.15 | 13.15 | 12.45 | 12.47 | 426,013 | -0.33(-2.58%) |
May 17, 2018 | 12.33 | 12.96 | 12.33 | 12.80 | 556,330 | +0.39(+3.14%) |
May 16, 2018 | 12.43 | 12.48 | 12.02 | 12.41 | 849,058 | +0.01(+0.08%) |
May 15, 2018 | 13.20 | 13.20 | 11.83 | 12.40 | 1,122,225 | -0.98(-7.32%) |
May 14, 2018 | 13.43 | 13.91 | 13.36 | 13.38 | 950,203 | +0.12(+0.90%) |
May 11, 2018 | 13.18 | 13.45 | 13.02 | 13.26 | 560,568 | +0.06(+0.45%) |
May 10, 2018 | 12.89 | 13.34 | 12.85 | 13.20 | 606,398 | +0.41(+3.21%) |
May 09, 2018 | 12.85 | 13.07 | 12.75 | 12.79 | 584,671 | +0.00(+0.00%) |
May 08, 2018 | 12.40 | 12.86 | 12.26 | 12.79 | 576,091 | +0.20(+1.59%) |
May 07, 2018 | 12.26 | 12.70 | 12.22 | 12.59 | 599,886 | +0.32(+2.61%) |
May 04, 2018 | 12.04 | 12.40 | 11.95 | 12.27 | 381,394 | +0.13(+1.07%) |
May 03, 2018 | 11.81 | 12.21 | 11.66 | 12.14 | 850,981 | +0.22(+1.85%) |
May 02, 2018 | 11.38 | 12.14 | 10.98 | 11.92 | 788,437 | +0.54(+4.75%) |
May 01, 2018 | 11.27 | 11.40 | 11.03 | 11.38 | 638,012 | +0.14(+1.25%) |
Apr 30, 2018 | 10.82 | 11.32 | 10.75 | 11.24 | 619,429 | +0.37(+3.40%) |
Apr 27, 2018 | 10.90 | 11.11 | 10.70 | 10.87 | 692,958 | -0.04(-0.37%) |
Apr 26, 2018 | 11.97 | 12.10 | 10.78 | 10.91 | 1,109,357 | -1.07(-8.93%) |
Apr 25, 2018 | 11.96 | 12.20 | 10.99 | 11.98 | 997,463 | +0.29(+2.48%) |
Apr 24, 2018 | 11.69 | 11.88 | 11.30 | 11.69 | 937,496 | +0.02(+0.17%) |
Apr 23, 2018 | 11.57 | 11.73 | 11.32 | 11.67 | 476,188 | +0.10(+0.86%) |
Apr 20, 2018 | 11.42 | 11.63 | 11.08 | 11.57 | 638,764 | +0.19(+1.67%) |
Apr 19, 2018 | 11.39 | 11.46 | 11.03 | 11.38 | 616,516 | -0.07(-0.61%) |
Apr 18, 2018 | 11.24 | 11.48 | 10.91 | 11.45 | 751,227 | +0.34(+3.06%) |
Apr 17, 2018 | 10.95 | 11.25 | 10.80 | 11.11 | 1,164,954 | +0.31(+2.87%) |
Apr 16, 2018 | 10.94 | 11.09 | 10.71 | 10.80 | 780,413 | +0.02(+0.19%) |
Apr 13, 2018 | 11.75 | 11.82 | 10.74 | 10.78 | 1,560,241 | -1.06(-8.95%) |
Apr 12, 2018 | 11.56 | 12.40 | 11.41 | 11.84 | 2,833,267 | +1.70(+16.77%) |
Apr 11, 2018 | 11.99 | 11.99 | 9.760 | 10.14 | 4,512,148 | -2.18(-17.69%) |
Apr 10, 2018 | 12.22 | 12.61 | 12.17 | 12.32 | 438,015 | +0.19(+1.57%) |
Apr 09, 2018 | 12.40 | 12.60 | 12.11 | 12.13 | 357,229 | -0.25(-2.02%) |
Apr 06, 2018 | 12.66 | 12.73 | 12.28 | 12.38 | 602,216 | -0.43(-3.36%) |
Apr 05, 2018 | 12.54 | 12.86 | 12.23 | 12.81 | 815,168 | +0.41(+3.31%) |
Apr 04, 2018 | 12.22 | 12.50 | 12.01 | 12.40 | 340,783 | -0.18(-1.43%) |
Apr 03, 2018 | 12.62 | 12.70 | 12.30 | 12.58 | 467,877 | +0.07(+0.56%) |
Apr 02, 2018 | 12.77 | 12.77 | 12.27 | 12.51 | 508,608 | -0.26(-2.04%) |
Mar 29, 2018 | 12.77 | 12.77 | 12.77 | 0 | +0.11(+0.87%) | |
Mar 28, 2018 | 13.85 | 13.89 | 12.07 | 12.66 | 993,583 | -1.21(-8.72%) |
Mar 27, 2018 | 14.65 | 14.65 | 13.76 | 13.87 | 836,625 | -0.63(-4.34%) |
Mar 26, 2018 | 14.26 | 14.55 | 14.05 | 14.50 | 590,991 | +0.47(+3.35%) |
Mar 23, 2018 | 14.34 | 14.57 | 14.03 | 14.03 | 692,738 | -0.31(-2.16%) |
Mar 22, 2018 | 14.26 | 14.61 | 14.19 | 14.34 | 705,844 | -0.16(-1.10%) |
Mar 21, 2018 | 14.07 | 14.65 | 13.64 | 14.50 | 933,384 | +0.38(+2.69%) |
Mar 20, 2018 | 13.81 | 14.28 | 13.77 | 14.12 | 530,141 | +0.36(+2.62%) |
Mar 19, 2018 | 13.61 | 13.87 | 13.48 | 13.76 | 511,135 | -0.04(-0.29%) |
Mar 16, 2018 | 13.93 | 13.93 | 13.35 | 13.80 | 1,506,586 | +0.12(+0.88%) |
Mar 15, 2018 | 13.85 | 13.95 | 13.51 | 13.68 | 575,355 | -0.18(-1.30%) |
Mar 14, 2018 | 13.53 | 13.94 | 13.41 | 13.86 | 704,732 | +0.43(+3.20%) |
Mar 13, 2018 | 13.74 | 13.81 | 13.34 | 13.43 | 484,482 | -0.31(-2.26%) |
Mar 12, 2018 | 14.22 | 14.35 | 13.32 | 13.74 | 723,092 | -0.38(-2.69%) |
Mar 09, 2018 | 13.39 | 14.38 | 13.32 | 14.12 | 869,768 | +0.85(+6.41%) |
Mar 08, 2018 | 13.28 | 13.60 | 13.09 | 13.27 | 344,708 | -0.07(-0.52%) |
Mar 07, 2018 | 12.83 | 13.44 | 12.60 | 13.34 | 618,661 | +0.35(+2.69%) |
Mar 06, 2018 | 12.91 | 13.07 | 12.62 | 12.99 | 431,371 | +0.19(+1.48%) |
Mar 05, 2018 | 12.78 | 13.06 | 12.50 | 12.80 | 670,004 | -0.29(-2.22%) |
Mar 02, 2018 | 12.61 | 13.13 | 12.24 | 13.09 | 678,511 | +0.36(+2.83%) |