Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.76 | 13.81 | 13.28 | 13.49 | 959,678 | -0.21(-1.56%) |
May 30, 2018 | 13.65 | 13.76 | 13.49 | 13.71 | 895,802 | -0.03(-0.20%) |
May 29, 2018 | 13.41 | 13.76 | 13.39 | 13.73 | 923,735 | +0.24(+1.78%) |
May 25, 2018 | 13.49 | 13.49 | 13.49 | 0 | -0.27(-1.94%) | |
May 24, 2018 | 13.31 | 13.94 | 13.31 | 13.76 | 1,490,695 | +0.35(+2.59%) |
May 23, 2018 | 13.36 | 13.57 | 13.28 | 13.41 | 744,301 | +0.03(+0.20%) |
May 22, 2018 | 13.84 | 14.03 | 13.33 | 13.39 | 699,330 | -0.40(-2.91%) |
May 21, 2018 | 13.71 | 13.89 | 13.65 | 13.79 | 590,626 | +0.11(+0.78%) |
May 18, 2018 | 13.79 | 13.84 | 13.55 | 13.68 | 608,869 | -0.11(-0.78%) |
May 17, 2018 | 13.73 | 13.84 | 13.60 | 13.79 | 730,357 | +0.03(+0.19%) |
May 16, 2018 | 13.49 | 14.01 | 13.49 | 13.76 | 1,132,584 | +0.40(+3.00%) |
May 15, 2018 | 12.93 | 13.39 | 12.88 | 13.36 | 862,249 | +0.43(+3.31%) |
May 14, 2018 | 12.96 | 13.09 | 12.83 | 12.93 | 583,841 | +0.05(+0.42%) |
May 11, 2018 | 12.53 | 13.01 | 12.48 | 12.88 | 537,631 | +0.40(+3.21%) |
May 10, 2018 | 12.32 | 12.61 | 12.32 | 12.48 | 601,655 | +0.11(+0.86%) |
May 09, 2018 | 12.37 | 12.45 | 12.05 | 12.37 | 567,694 | +0.05(+0.43%) |
May 08, 2018 | 11.84 | 12.37 | 11.81 | 12.32 | 931,269 | +0.43(+3.60%) |
May 07, 2018 | 11.97 | 12.00 | 11.78 | 11.89 | 509,705 | -0.08(-0.67%) |
May 04, 2018 | 12.08 | 12.10 | 11.84 | 11.97 | 388,001 | -0.11(-0.89%) |
May 03, 2018 | 12.24 | 12.29 | 12.05 | 12.08 | 456,163 | -0.16(-1.31%) |
May 02, 2018 | 12.08 | 12.40 | 11.89 | 12.24 | 511,071 | +0.11(+0.88%) |
May 01, 2018 | 12.32 | 12.42 | 11.92 | 12.13 | 666,596 | -0.19(-1.52%) |
Apr 30, 2018 | 12.56 | 12.61 | 12.32 | 12.32 | 616,616 | -0.24(-1.92%) |
Apr 27, 2018 | 12.26 | 12.75 | 12.18 | 12.56 | 1,016,986 | +0.29(+2.40%) |
Apr 26, 2018 | 12.08 | 12.37 | 12.00 | 12.26 | 575,617 | +0.24(+2.00%) |
Apr 25, 2018 | 11.89 | 12.10 | 11.76 | 12.02 | 436,247 | +0.19(+1.58%) |
Apr 24, 2018 | 12.00 | 12.16 | 11.76 | 11.84 | 929,149 | -0.05(-0.45%) |
Apr 23, 2018 | 11.84 | 11.89 | 11.65 | 11.89 | 478,762 | +0.08(+0.68%) |
Apr 20, 2018 | 11.86 | 12.00 | 11.68 | 11.81 | 593,818 | -0.11(-0.90%) |
Apr 19, 2018 | 11.92 | 12.02 | 11.72 | 11.92 | 658,260 | +0.05(+0.45%) |
Apr 18, 2018 | 12.16 | 12.29 | 11.84 | 11.86 | 845,363 | -0.27(-2.20%) |
Apr 17, 2018 | 12.21 | 12.32 | 12.02 | 12.13 | 785,738 | +0.03(+0.22%) |
Apr 16, 2018 | 12.13 | 12.51 | 11.94 | 12.10 | 974,506 | +0.00(+0.00%) |
Apr 13, 2018 | 12.13 | 12.30 | 11.92 | 12.10 | 888,438 | +0.08(+0.67%) |
Apr 12, 2018 | 12.64 | 12.69 | 11.92 | 12.02 | 1,055,281 | -0.59(-4.66%) |
Apr 11, 2018 | 12.24 | 12.69 | 12.24 | 12.61 | 1,003,391 | +0.26(+2.14%) |
Apr 10, 2018 | 12.06 | 12.69 | 11.92 | 12.35 | 1,370,498 | +0.50(+4.24%) |
Apr 09, 2018 | 12.11 | 12.22 | 11.77 | 11.85 | 1,032,786 | -0.08(-0.67%) |
Apr 06, 2018 | 12.27 | 12.43 | 11.85 | 11.92 | 1,033,870 | -0.45(-3.63%) |
Apr 05, 2018 | 12.03 | 12.48 | 11.77 | 12.37 | 1,410,379 | +0.42(+3.54%) |
Apr 04, 2018 | 11.63 | 12.06 | 11.63 | 11.95 | 1,756,336 | +0.21(+1.80%) |
Apr 03, 2018 | 11.71 | 11.92 | 11.58 | 11.74 | 1,197,540 | +0.11(+0.91%) |
Apr 02, 2018 | 11.74 | 11.82 | 11.22 | 11.63 | 1,394,170 | -0.08(-0.68%) |
Mar 29, 2018 | 11.71 | 11.71 | 11.71 | 0 | +0.03(+0.23%) | |
Mar 28, 2018 | 11.18 | 12.11 | 11.16 | 11.69 | 1,853,807 | +0.53(+4.74%) |
Mar 27, 2018 | 11.26 | 11.69 | 11.12 | 11.16 | 1,215,929 | -0.13(-1.17%) |
Mar 26, 2018 | 11.08 | 11.40 | 10.89 | 11.29 | 723,746 | +0.37(+3.39%) |
Mar 23, 2018 | 10.87 | 11.24 | 10.84 | 10.92 | 732,224 | +0.13(+1.23%) |
Mar 22, 2018 | 10.92 | 11.16 | 10.79 | 10.79 | 1,007,136 | -0.29(-2.63%) |
Mar 21, 2018 | 10.97 | 11.34 | 10.97 | 11.08 | 1,117,918 | +0.11(+0.96%) |
Mar 20, 2018 | 10.76 | 11.05 | 10.66 | 10.97 | 1,261,867 | +0.24(+2.22%) |
Mar 19, 2018 | 10.29 | 10.89 | 10.23 | 10.73 | 1,750,795 | +0.42(+4.10%) |
Mar 16, 2018 | 10.15 | 10.50 | 9.492 | 10.31 | 3,750,724 | +0.66(+6.85%) |
Mar 15, 2018 | 9.651 | 9.730 | 9.413 | 9.651 | 1,351,552 | +0.03(+0.27%) |
Mar 14, 2018 | 9.968 | 10.02 | 9.624 | 9.624 | 988,462 | -0.32(-3.19%) |
Mar 13, 2018 | 10.21 | 10.21 | 9.809 | 9.942 | 1,148,182 | -0.16(-1.57%) |
Mar 12, 2018 | 10.36 | 10.48 | 9.994 | 10.10 | 1,003,656 | -0.21(-2.05%) |
Mar 09, 2018 | 10.44 | 10.58 | 10.21 | 10.31 | 1,009,590 | -0.08(-0.76%) |
Mar 08, 2018 | 11.18 | 11.37 | 10.29 | 10.39 | 2,693,017 | -1.11(-9.66%) |
Mar 07, 2018 | 11.74 | 11.50 | 798,655 | +0.08(+0.69%) | ||
Mar 06, 2018 | 11.24 | 11.53 | 11.24 | 11.42 | 783,000 | +0.21(+1.89%) |
Mar 05, 2018 | 11.26 | 11.37 | 11.10 | 11.21 | 973,411 | -0.05(-0.47%) |
Mar 02, 2018 | 10.84 | 11.34 | 10.71 | 11.26 | 686,386 | +0.32(+2.90%) |