Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.30 | 10.45 | 10.12 | 10.20 | 11,330,268 | +0.01(+0.10%) |
May 30, 2018 | 10.05 | 10.68 | 9.860 | 10.19 | 12,275,347 | -0.14(-1.36%) |
May 29, 2018 | 9.450 | 10.37 | 9.450 | 10.33 | 25,104,320 | -0.49(-4.53%) |
May 25, 2018 | 10.82 | 10.82 | 10.82 | 0 | -0.20(-1.81%) | |
May 24, 2018 | 11.14 | 11.38 | 10.79 | 11.02 | 28,553,040 | -1.89(-14.64%) |
May 23, 2018 | 13.34 | 13.42 | 12.90 | 12.91 | 9,813,453 | -0.70(-5.14%) |
May 22, 2018 | 13.34 | 13.91 | 13.29 | 13.61 | 12,926,758 | -0.04(-0.29%) |
May 21, 2018 | 14.15 | 14.23 | 13.54 | 13.65 | 6,747,151 | -0.09(-0.66%) |
May 18, 2018 | 13.75 | 14.01 | 13.44 | 13.74 | 5,899,525 | -0.37(-2.62%) |
May 17, 2018 | 14.67 | 14.98 | 13.78 | 14.11 | 11,569,634 | -0.78(-5.24%) |
May 16, 2018 | 14.77 | 14.97 | 14.74 | 14.89 | 9,851,683 | +0.29(+1.99%) |
May 15, 2018 | 14.20 | 14.73 | 14.10 | 14.60 | 10,736,477 | +0.14(+0.97%) |
May 14, 2018 | 14.42 | 14.66 | 14.32 | 14.46 | 11,101,355 | +0.30(+2.12%) |
May 11, 2018 | 14.62 | 14.80 | 14.13 | 14.16 | 13,421,902 | -0.39(-2.68%) |
May 10, 2018 | 14.20 | 14.96 | 14.06 | 14.55 | 17,719,076 | +0.74(+5.36%) |
May 09, 2018 | 12.99 | 13.81 | 12.98 | 13.81 | 9,834,507 | +0.95(+7.39%) |
May 08, 2018 | 12.91 | 12.99 | 12.56 | 12.86 | 9,531,897 | +0.09(+0.70%) |
May 07, 2018 | 12.71 | 13.06 | 12.71 | 12.77 | 4,662,933 | +0.13(+1.03%) |
May 04, 2018 | 12.71 | 12.89 | 12.64 | 12.64 | 3,469,625 | -0.09(-0.71%) |
May 03, 2018 | 12.77 | 12.82 | 12.38 | 12.73 | 4,044,061 | -0.03(-0.24%) |
May 02, 2018 | 12.82 | 13.02 | 12.73 | 12.76 | 4,767,937 | -0.07(-0.55%) |
May 01, 2018 | 12.98 | 13.03 | 12.71 | 12.83 | 2,766,567 | -0.32(-2.43%) |
Apr 30, 2018 | 13.14 | 13.22 | 13.01 | 13.15 | 3,374,126 | -0.02(-0.15%) |
Apr 27, 2018 | 13.19 | 13.25 | 13.13 | 13.17 | 5,262,559 | +0.17(+1.31%) |
Apr 26, 2018 | 12.63 | 13.02 | 12.63 | 13.00 | 5,851,653 | +0.47(+3.75%) |
Apr 25, 2018 | 12.66 | 12.66 | 12.39 | 12.53 | 6,578,424 | -0.46(-3.54%) |
Apr 24, 2018 | 13.11 | 13.19 | 12.82 | 12.99 | 3,680,899 | -0.06(-0.46%) |
Apr 23, 2018 | 12.90 | 13.06 | 12.75 | 13.05 | 5,369,719 | -0.09(-0.68%) |
Apr 20, 2018 | 12.98 | 13.23 | 12.87 | 13.14 | 6,683,242 | +0.00(+0.00%) |
Apr 19, 2018 | 13.07 | 13.21 | 12.93 | 13.14 | 6,585,922 | +0.19(+1.47%) |
Apr 18, 2018 | 12.65 | 12.98 | 12.61 | 12.95 | 6,757,979 | +0.56(+4.52%) |
Apr 17, 2018 | 12.19 | 12.46 | 12.12 | 12.39 | 4,680,855 | +0.32(+2.65%) |
Apr 16, 2018 | 12.40 | 12.40 | 12.04 | 12.07 | 4,813,559 | -0.32(-2.58%) |
Apr 13, 2018 | 12.74 | 12.78 | 12.33 | 12.39 | 3,570,271 | -0.37(-2.90%) |
Apr 12, 2018 | 12.97 | 12.99 | 12.76 | 12.76 | 2,697,483 | -0.13(-1.01%) |
Apr 11, 2018 | 12.69 | 12.94 | 12.65 | 12.89 | 3,997,144 | +0.29(+2.30%) |
Apr 10, 2018 | 12.21 | 12.65 | 12.12 | 12.60 | 9,390,453 | +0.59(+4.91%) |
Apr 09, 2018 | 12.64 | 12.65 | 12.01 | 12.01 | 4,201,706 | -0.62(-4.91%) |
Apr 06, 2018 | 12.59 | 12.64 | 12.35 | 12.63 | 6,022,895 | -0.01(-0.08%) |
Apr 05, 2018 | 12.75 | 12.85 | 12.60 | 12.64 | 7,441,144 | +0.49(+4.03%) |
Apr 04, 2018 | 12.11 | 12.35 | 12.01 | 12.15 | 11,744,066 | -0.32(-2.57%) |
Apr 03, 2018 | 12.76 | 12.83 | 12.40 | 12.47 | 5,610,866 | -0.11(-0.87%) |
Apr 02, 2018 | 12.91 | 13.01 | 12.53 | 12.58 | 5,262,745 | -0.41(-3.16%) |
Mar 29, 2018 | 12.99 | 12.99 | 12.99 | 0 | +0.29(+2.28%) | |
Mar 28, 2018 | 12.78 | 12.87 | 12.59 | 12.70 | 7,187,240 | -0.18(-1.40%) |
Mar 27, 2018 | 13.35 | 13.35 | 12.84 | 12.88 | 5,673,323 | -0.51(-3.81%) |
Mar 26, 2018 | 13.42 | 13.45 | 13.24 | 13.39 | 5,137,813 | +0.24(+1.83%) |
Mar 23, 2018 | 13.23 | 13.39 | 13.09 | 13.15 | 5,961,667 | +0.02(+0.15%) |
Mar 22, 2018 | 13.15 | 13.37 | 13.07 | 13.13 | 5,938,448 | -0.36(-2.67%) |
Mar 21, 2018 | 12.90 | 13.51 | 12.88 | 13.49 | 7,495,009 | +0.68(+5.31%) |
Mar 20, 2018 | 12.88 | 12.98 | 12.78 | 12.81 | 4,153,267 | +0.07(+0.55%) |
Mar 19, 2018 | 12.90 | 12.97 | 12.68 | 12.74 | 4,419,533 | -0.28(-2.15%) |
Mar 16, 2018 | 13.00 | 13.20 | 12.97 | 13.02 | 8,214,543 | +0.06(+0.46%) |
Mar 15, 2018 | 13.47 | 13.49 | 12.93 | 12.96 | 8,872,644 | -0.75(-5.47%) |
Mar 14, 2018 | 13.71 | 13.73 | 13.54 | 13.71 | 5,515,909 | +0.12(+0.88%) |
Mar 13, 2018 | 13.80 | 13.86 | 13.51 | 13.59 | 4,190,851 | -0.15(-1.09%) |
Mar 12, 2018 | 13.76 | 13.85 | 13.61 | 13.74 | 4,060,186 | +0.01(+0.07%) |
Mar 09, 2018 | 13.50 | 13.73 | 13.46 | 13.73 | 5,461,159 | +0.42(+3.16%) |
Mar 08, 2018 | 13.44 | 13.44 | 13.05 | 13.31 | 4,381,160 | -0.02(-0.15%) |
Mar 07, 2018 | 13.17 | 13.33 | 8,091,890 | -0.33(-2.42%) | ||
Mar 06, 2018 | 13.84 | 13.92 | 13.55 | 13.66 | 8,286,745 | +0.08(+0.59%) |
Mar 05, 2018 | 13.15 | 13.63 | 13.14 | 13.58 | 6,736,476 | +0.40(+3.03%) |
Mar 02, 2018 | 12.72 | 13.23 | 12.57 | 13.18 | 8,337,261 | +0.23(+1.78%) |