Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.42 | 13.94 | 13.41 | 13.85 | 1,233,979 | +0.35(+2.60%) |
May 30, 2018 | 13.08 | 13.50 | 12.99 | 13.50 | 615,922 | +0.49(+3.79%) |
May 29, 2018 | 12.70 | 13.27 | 12.70 | 13.00 | 693,673 | +0.19(+1.46%) |
May 25, 2018 | 12.82 | 12.82 | 12.82 | 0 | -0.22(-1.65%) | |
May 24, 2018 | 13.29 | 13.29 | 12.95 | 13.03 | 629,534 | -0.38(-2.83%) |
May 23, 2018 | 13.41 | 13.55 | 13.08 | 13.41 | 673,949 | -0.10(-0.75%) |
May 22, 2018 | 13.27 | 13.79 | 13.24 | 13.51 | 1,132,375 | +0.24(+1.84%) |
May 21, 2018 | 12.99 | 13.32 | 12.96 | 13.27 | 983,191 | +0.37(+2.85%) |
May 18, 2018 | 12.78 | 12.96 | 12.78 | 12.90 | 751,184 | +0.07(+0.53%) |
May 17, 2018 | 12.69 | 12.98 | 12.66 | 12.83 | 833,895 | +0.19(+1.48%) |
May 16, 2018 | 12.46 | 12.68 | 12.42 | 12.65 | 474,297 | +0.19(+1.50%) |
May 15, 2018 | 12.49 | 12.58 | 12.25 | 12.46 | 658,578 | -0.06(-0.45%) |
May 14, 2018 | 12.30 | 12.80 | 12.30 | 12.52 | 856,003 | +0.22(+1.75%) |
May 11, 2018 | 12.24 | 12.36 | 12.13 | 12.30 | 1,495,405 | +0.10(+0.84%) |
May 10, 2018 | 12.36 | 12.42 | 11.95 | 12.20 | 927,033 | -0.08(-0.69%) |
May 09, 2018 | 12.32 | 12.58 | 12.22 | 12.28 | 695,310 | +0.05(+0.37%) |
May 08, 2018 | 11.93 | 12.30 | 11.84 | 12.24 | 797,305 | +0.30(+2.52%) |
May 07, 2018 | 11.62 | 12.00 | 11.62 | 11.94 | 1,455,194 | +0.44(+3.84%) |
May 04, 2018 | 11.32 | 11.55 | 11.25 | 11.50 | 2,039,023 | +0.22(+1.95%) |
May 03, 2018 | 11.57 | 11.79 | 11.21 | 11.28 | 1,446,512 | -0.28(-2.43%) |
May 02, 2018 | 11.67 | 11.79 | 11.54 | 11.56 | 1,764,480 | -0.14(-1.18%) |
May 01, 2018 | 11.55 | 11.73 | 11.24 | 11.70 | 1,176,666 | +0.05(+0.43%) |
Apr 30, 2018 | 11.74 | 12.00 | 11.62 | 11.65 | 1,018,090 | -0.17(-1.40%) |
Apr 27, 2018 | 11.97 | 12.01 | 11.68 | 11.81 | 893,419 | -0.16(-1.33%) |
Apr 26, 2018 | 12.05 | 12.33 | 11.69 | 11.97 | 1,979,616 | +0.47(+4.07%) |
Apr 25, 2018 | 11.38 | 11.53 | 11.29 | 11.50 | 787,982 | +0.02(+0.19%) |
Apr 24, 2018 | 11.56 | 11.61 | 11.29 | 11.48 | 825,729 | -0.10(-0.86%) |
Apr 23, 2018 | 11.74 | 11.85 | 11.38 | 11.58 | 1,350,282 | -0.13(-1.13%) |
Apr 20, 2018 | 11.88 | 11.93 | 11.52 | 11.71 | 833,091 | -0.14(-1.16%) |
Apr 19, 2018 | 12.06 | 12.19 | 11.54 | 11.85 | 1,275,823 | -0.16(-1.33%) |
Apr 18, 2018 | 12.10 | 12.31 | 11.92 | 12.01 | 801,303 | -0.02(-0.18%) |
Apr 17, 2018 | 11.92 | 12.39 | 11.87 | 12.03 | 1,043,979 | +0.08(+0.64%) |
Apr 16, 2018 | 11.42 | 12.00 | 11.32 | 11.95 | 969,909 | +0.55(+4.83%) |
Apr 13, 2018 | 11.55 | 11.61 | 11.33 | 11.40 | 701,841 | -0.09(-0.77%) |
Apr 12, 2018 | 11.43 | 11.58 | 11.34 | 11.49 | 958,407 | +0.08(+0.72%) |
Apr 11, 2018 | 11.06 | 11.41 | 11.00 | 11.41 | 864,560 | +0.21(+1.87%) |
Apr 10, 2018 | 11.13 | 11.34 | 10.96 | 11.20 | 773,428 | +0.26(+2.36%) |
Apr 09, 2018 | 11.06 | 11.22 | 10.85 | 10.94 | 744,427 | -0.04(-0.40%) |
Apr 06, 2018 | 11.13 | 11.21 | 10.77 | 10.99 | 1,250,996 | -0.28(-2.44%) |
Apr 05, 2018 | 11.25 | 11.48 | 11.03 | 11.26 | 957,762 | +0.12(+1.04%) |
Apr 04, 2018 | 11.07 | 11.28 | 10.90 | 11.14 | 1,029,633 | -0.14(-1.27%) |
Apr 03, 2018 | 11.19 | 11.35 | 10.81 | 11.29 | 1,123,027 | +0.14(+1.28%) |
Apr 02, 2018 | 11.07 | 11.24 | 10.92 | 11.14 | 1,111,338 | -0.08(-0.69%) |
Mar 29, 2018 | 11.22 | 11.22 | 11.22 | 0 | +0.19(+1.75%) | |
Mar 28, 2018 | 10.80 | 11.17 | 10.58 | 11.03 | 968,922 | +0.22(+2.04%) |
Mar 27, 2018 | 11.11 | 11.22 | 10.68 | 10.81 | 825,687 | -0.23(-2.04%) |
Mar 26, 2018 | 11.17 | 11.18 | 10.74 | 11.03 | 1,251,254 | +0.01(+0.05%) |
Mar 23, 2018 | 11.33 | 11.50 | 11.01 | 11.03 | 1,620,033 | -0.28(-2.43%) |
Mar 22, 2018 | 11.59 | 11.68 | 11.28 | 11.30 | 1,569,262 | -0.49(-4.15%) |
Mar 21, 2018 | 11.72 | 12.00 | 11.50 | 11.79 | 1,343,150 | +0.13(+1.13%) |
Mar 20, 2018 | 11.82 | 11.96 | 11.44 | 11.66 | 1,874,939 | -0.10(-0.89%) |
Mar 19, 2018 | 12.11 | 12.14 | 11.54 | 11.77 | 1,191,406 | -0.31(-2.60%) |
Mar 16, 2018 | 11.39 | 12.09 | 11.36 | 12.08 | 3,213,218 | +0.78(+6.92%) |
Mar 15, 2018 | 12.19 | 13.09 | 10.81 | 11.30 | 4,668,151 | -0.67(-5.57%) |
Mar 14, 2018 | 12.05 | 12.16 | 11.86 | 11.96 | 1,003,941 | -0.03(-0.28%) |
Mar 13, 2018 | 11.62 | 12.17 | 11.62 | 12.00 | 1,528,300 | +0.37(+3.17%) |
Mar 12, 2018 | 11.09 | 11.70 | 11.02 | 11.63 | 1,999,650 | +0.50(+4.50%) |
Mar 09, 2018 | 10.99 | 11.21 | 10.90 | 11.13 | 785,395 | +0.24(+2.22%) |
Mar 08, 2018 | 11.14 | 11.19 | 10.83 | 10.89 | 1,021,919 | -0.25(-2.27%) |
Mar 07, 2018 | 11.39 | 11.03 | 11.14 | 1,209,107 | -0.12(-1.03%) | |
Mar 06, 2018 | 11.62 | 11.66 | 11.16 | 11.25 | 1,203,104 | -0.27(-2.34%) |
Mar 05, 2018 | 11.38 | 11.61 | 11.16 | 11.52 | 1,618,961 | +0.07(+0.62%) |
Mar 02, 2018 | 11.67 | 11.70 | 11.23 | 11.45 | 3,203,030 | -0.41(-3.43%) |