Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.65 | 12.84 | 12.47 | 12.56 | 727,377 | -0.14(-1.09%) |
May 30, 2018 | 12.33 | 12.74 | 12.19 | 12.70 | 920,134 | +0.51(+4.17%) |
May 29, 2018 | 12.00 | 12.42 | 11.96 | 12.19 | 1,511,129 | +0.05(+0.38%) |
May 25, 2018 | 12.14 | 12.14 | 12.14 | 0 | -0.78(-6.07%) | |
May 24, 2018 | 13.11 | 13.30 | 12.93 | 12.93 | 1,118,641 | -0.37(-2.78%) |
May 23, 2018 | 12.93 | 13.32 | 12.84 | 13.30 | 2,280,268 | +0.18(+1.41%) |
May 22, 2018 | 13.11 | 13.48 | 13.11 | 13.11 | 1,412,405 | -0.05(-0.35%) |
May 21, 2018 | 13.48 | 13.48 | 12.75 | 13.16 | 2,205,686 | -0.05(-0.35%) |
May 18, 2018 | 13.48 | 13.67 | 13.09 | 13.20 | 999,679 | -0.28(-2.06%) |
May 17, 2018 | 13.30 | 13.71 | 13.16 | 13.48 | 1,736,056 | +0.32(+2.46%) |
May 16, 2018 | 12.70 | 13.16 | 12.65 | 13.16 | 1,893,632 | +0.46(+3.64%) |
May 15, 2018 | 12.65 | 12.84 | 12.23 | 12.70 | 2,314,286 | +0.09(+0.73%) |
May 14, 2018 | 12.56 | 12.70 | 12.42 | 12.60 | 1,014,807 | +0.18(+1.49%) |
May 11, 2018 | 12.70 | 12.70 | 12.33 | 12.42 | 1,133,010 | -0.23(-1.82%) |
May 10, 2018 | 12.65 | 12.74 | 12.42 | 12.65 | 1,570,475 | +0.28(+2.24%) |
May 09, 2018 | 12.47 | 12.70 | 12.23 | 12.37 | 2,109,638 | +0.09(+0.75%) |
May 08, 2018 | 12.05 | 12.37 | 11.78 | 12.28 | 1,717,892 | +0.23(+1.92%) |
May 07, 2018 | 11.68 | 12.37 | 11.68 | 12.05 | 2,870,226 | +0.46(+3.98%) |
May 04, 2018 | 11.45 | 11.80 | 11.45 | 11.59 | 1,219,207 | +0.09(+0.80%) |
May 03, 2018 | 11.73 | 11.77 | 11.31 | 11.50 | 1,355,689 | -0.14(-1.19%) |
May 02, 2018 | 11.50 | 11.96 | 11.36 | 11.63 | 2,715,779 | +0.42(+3.70%) |
May 01, 2018 | 11.13 | 11.22 | 10.92 | 11.22 | 986,829 | +0.05(+0.41%) |
Apr 30, 2018 | 11.13 | 11.27 | 10.94 | 11.17 | 1,160,348 | +0.12(+1.04%) |
Apr 27, 2018 | 11.01 | 11.15 | 10.83 | 11.06 | 1,015,299 | +0.05(+0.41%) |
Apr 26, 2018 | 11.06 | 11.28 | 10.90 | 11.01 | 946,139 | +0.05(+0.41%) |
Apr 25, 2018 | 11.01 | 11.15 | 10.83 | 10.97 | 1,133,462 | -0.09(-0.82%) |
Apr 24, 2018 | 11.01 | 11.19 | 10.83 | 11.06 | 1,326,424 | +0.18(+1.67%) |
Apr 23, 2018 | 11.01 | 11.06 | 10.74 | 10.88 | 916,873 | -0.09(-0.83%) |
Apr 20, 2018 | 11.01 | 11.15 | 10.69 | 10.97 | 1,443,731 | +0.18(+1.68%) |
Apr 19, 2018 | 10.83 | 11.33 | 10.74 | 10.79 | 2,269,107 | -0.05(-0.42%) |
Apr 18, 2018 | 10.51 | 10.88 | 10.47 | 10.83 | 1,493,364 | +0.54(+5.29%) |
Apr 17, 2018 | 10.42 | 10.60 | 10.29 | 10.29 | 1,364,030 | -0.05(-0.44%) |
Apr 16, 2018 | 10.69 | 10.78 | 10.29 | 10.33 | 1,247,171 | -0.27(-2.56%) |
Apr 13, 2018 | 10.79 | 10.88 | 10.56 | 10.60 | 1,231,544 | +0.05(+0.43%) |
Apr 12, 2018 | 10.51 | 10.65 | 10.18 | 10.56 | 689,184 | +0.09(+0.87%) |
Apr 11, 2018 | 10.20 | 10.65 | 10.20 | 10.47 | 919,855 | +0.18(+1.76%) |
Apr 10, 2018 | 9.970 | 10.38 | 9.879 | 10.29 | 3,876,247 | +0.59(+6.07%) |
Apr 09, 2018 | 9.925 | 10.02 | 9.653 | 9.698 | 1,074,397 | -0.09(-0.93%) |
Apr 06, 2018 | 9.879 | 10.02 | 9.698 | 9.789 | 743,544 | -0.14(-1.37%) |
Apr 05, 2018 | 9.653 | 10.11 | 9.426 | 9.925 | 1,199,385 | +0.32(+3.30%) |
Apr 04, 2018 | 9.290 | 9.724 | 9.154 | 9.607 | 878,814 | +0.18(+1.92%) |
Apr 03, 2018 | 9.245 | 9.562 | 9.131 | 9.426 | 1,066,061 | +0.18(+1.96%) |
Apr 02, 2018 | 9.607 | 9.653 | 8.973 | 9.245 | 3,181,070 | -0.36(-3.77%) |
Mar 29, 2018 | 9.607 | 9.607 | 9.607 | 0 | -0.18(-1.85%) | |
Mar 28, 2018 | 10.02 | 10.11 | 9.358 | 9.789 | 3,204,639 | -0.23(-2.26%) |
Mar 27, 2018 | 10.06 | 10.33 | 9.947 | 10.02 | 1,352,027 | -0.09(-0.90%) |
Mar 26, 2018 | 10.74 | 10.79 | 9.789 | 10.11 | 4,103,434 | -0.45(-4.29%) |
Mar 23, 2018 | 10.88 | 10.97 | 10.51 | 10.56 | 1,800,204 | -0.27(-2.51%) |
Mar 22, 2018 | 11.01 | 11.22 | 10.79 | 10.83 | 1,344,589 | -0.41(-3.63%) |
Mar 21, 2018 | 10.74 | 11.28 | 10.65 | 11.24 | 1,753,600 | +0.50(+4.64%) |
Mar 20, 2018 | 11.15 | 11.24 | 10.51 | 10.74 | 2,010,342 | -0.32(-2.87%) |
Mar 19, 2018 | 11.28 | 11.37 | 10.83 | 11.06 | 1,858,714 | -0.36(-3.17%) |
Mar 16, 2018 | 11.15 | 11.47 | 11.10 | 11.42 | 4,589,397 | +0.27(+2.44%) |
Mar 15, 2018 | 11.60 | 11.65 | 10.97 | 11.15 | 2,263,572 | -0.36(-3.15%) |
Mar 14, 2018 | 11.69 | 11.74 | 11.35 | 11.51 | 1,247,773 | -0.14(-1.17%) |
Mar 13, 2018 | 11.83 | 11.87 | 11.37 | 11.65 | 1,821,489 | +0.09(+0.78%) |
Mar 12, 2018 | 11.65 | 11.96 | 11.51 | 11.56 | 1,345,698 | -0.18(-1.54%) |
Mar 09, 2018 | 11.96 | 12.01 | 11.60 | 11.74 | 2,038,183 | +0.18(+1.57%) |
Mar 08, 2018 | 11.47 | 11.78 | 11.37 | 11.56 | 1,184,227 | +0.09(+0.79%) |
Mar 07, 2018 | 11.28 | 11.47 | 1,148,514 | -0.14(-1.17%) | ||
Mar 06, 2018 | 11.83 | 12.01 | 11.24 | 11.60 | 1,715,660 | -0.09(-0.77%) |
Mar 05, 2018 | 11.19 | 11.78 | 11.19 | 11.69 | 2,183,846 | +0.50(+4.45%) |
Mar 02, 2018 | 10.69 | 11.28 | 10.56 | 11.19 | 1,477,016 | +0.36(+3.35%) |