Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.10 | 12.30 | 11.91 | 12.28 | 1,407,743 | +0.32(+2.67%) |
May 30, 2018 | 12.25 | 12.40 | 11.76 | 11.96 | 1,789,650 | -0.19(-1.56%) |
May 29, 2018 | 12.45 | 12.60 | 11.91 | 12.15 | 2,226,461 | +0.00(+0.00%) |
May 25, 2018 | 12.15 | 12.15 | 12.15 | 0 | -0.09(-0.74%) | |
May 24, 2018 | 11.55 | 12.28 | 11.55 | 12.24 | 2,257,871 | +0.02(+0.16%) |
May 23, 2018 | 12.86 | 12.90 | 11.56 | 12.22 | 6,441,486 | -0.86(-6.57%) |
May 22, 2018 | 13.31 | 13.35 | 13.08 | 13.08 | 1,926,438 | -0.53(-3.89%) |
May 21, 2018 | 13.96 | 13.98 | 13.54 | 13.61 | 1,253,617 | +0.07(+0.55%) |
May 18, 2018 | 13.54 | 13.82 | 13.10 | 13.54 | 1,947,860 | +0.01(+0.04%) |
May 17, 2018 | 13.77 | 13.92 | 13.49 | 13.53 | 1,590,529 | -0.22(-1.60%) |
May 16, 2018 | 13.90 | 13.99 | 13.55 | 13.75 | 2,136,296 | -0.50(-3.51%) |
May 15, 2018 | 14.59 | 14.68 | 13.90 | 14.25 | 1,953,235 | -0.25(-1.72%) |
May 14, 2018 | 13.97 | 14.75 | 13.81 | 14.50 | 2,890,429 | +0.40(+2.84%) |
May 11, 2018 | 13.71 | 14.19 | 13.36 | 14.10 | 3,952,731 | -0.48(-3.29%) |
May 10, 2018 | 15.20 | 15.20 | 14.36 | 14.58 | 2,666,364 | -0.39(-2.61%) |
May 09, 2018 | 15.02 | 15.17 | 14.90 | 14.97 | 2,343,370 | +0.26(+1.77%) |
May 08, 2018 | 14.67 | 14.71 | 14.36 | 14.71 | 2,462,899 | -0.26(-1.74%) |
May 07, 2018 | 14.97 | 15.14 | 14.61 | 14.97 | 3,125,634 | -0.62(-3.98%) |
May 04, 2018 | 15.53 | 15.70 | 15.26 | 15.59 | 2,529,075 | +0.39(+2.57%) |
May 03, 2018 | 14.89 | 15.64 | 14.89 | 15.20 | 3,854,055 | +0.76(+5.26%) |
May 02, 2018 | 14.90 | 15.15 | 14.30 | 14.44 | 2,087,751 | -0.50(-3.35%) |
May 01, 2018 | 15.30 | 15.33 | 14.76 | 14.94 | 2,554,877 | -0.91(-5.74%) |
Apr 30, 2018 | 16.14 | 16.24 | 15.62 | 15.85 | 2,348,925 | +0.35(+2.26%) |
Apr 27, 2018 | 15.99 | 16.20 | 15.37 | 15.50 | 3,294,509 | +0.15(+0.98%) |
Apr 26, 2018 | 14.90 | 15.55 | 14.50 | 15.35 | 3,008,876 | +0.28(+1.86%) |
Apr 25, 2018 | 15.93 | 15.93 | 13.90 | 15.07 | 6,974,751 | -1.81(-10.72%) |
Apr 24, 2018 | 16.14 | 16.88 | 16.00 | 16.88 | 5,614,493 | +1.63(+10.69%) |
Apr 23, 2018 | 15.41 | 15.55 | 15.01 | 15.25 | 3,006,712 | +0.40(+2.69%) |
Apr 20, 2018 | 14.56 | 14.85 | 14.25 | 14.85 | 4,060,123 | +1.20(+8.79%) |
Apr 19, 2018 | 13.40 | 13.88 | 13.35 | 13.65 | 2,516,055 | +0.41(+3.10%) |
Apr 18, 2018 | 12.97 | 13.25 | 12.75 | 13.24 | 2,134,557 | +0.81(+6.52%) |
Apr 17, 2018 | 13.37 | 13.55 | 12.19 | 12.43 | 3,136,711 | -0.75(-5.69%) |
Apr 16, 2018 | 13.60 | 13.60 | 12.77 | 13.18 | 2,480,680 | -0.34(-2.51%) |
Apr 13, 2018 | 13.20 | 13.52 | 13.00 | 13.52 | 4,595,658 | +1.04(+8.33%) |
Apr 12, 2018 | 12.64 | 12.85 | 11.90 | 12.48 | 4,328,163 | +1.00(+8.71%) |
Apr 11, 2018 | 11.05 | 11.54 | 11.00 | 11.48 | 2,214,684 | +0.43(+3.89%) |
Apr 10, 2018 | 10.72 | 11.14 | 10.56 | 11.05 | 2,322,218 | +0.50(+4.74%) |
Apr 09, 2018 | 10.80 | 10.98 | 10.54 | 10.55 | 2,137,848 | +0.00(+0.00%) |
Apr 06, 2018 | 10.67 | 10.83 | 10.45 | 10.55 | 2,934,548 | -0.46(-4.18%) |
Apr 05, 2018 | 10.79 | 11.29 | 10.44 | 11.01 | 3,308,872 | -0.11(-0.99%) |
Apr 04, 2018 | 11.60 | 11.91 | 11.01 | 11.12 | 3,450,871 | -1.55(-12.23%) |
Apr 03, 2018 | 11.45 | 12.84 | 11.44 | 12.67 | 3,808,861 | +1.48(+13.23%) |
Apr 02, 2018 | 10.23 | 11.32 | 10.23 | 11.19 | 3,366,176 | +0.70(+6.67%) |
Mar 29, 2018 | 10.49 | 10.49 | 10.49 | 0 | -0.79(-7.00%) | |
Mar 28, 2018 | 11.94 | 12.10 | 11.11 | 11.28 | 3,885,889 | -0.67(-5.61%) |
Mar 27, 2018 | 12.55 | 13.15 | 11.74 | 11.95 | 4,114,409 | -0.66(-5.23%) |
Mar 26, 2018 | 13.20 | 13.30 | 12.25 | 12.61 | 4,264,022 | -1.11(-8.09%) |
Mar 23, 2018 | 13.61 | 14.39 | 13.50 | 13.72 | 2,319,132 | -0.37(-2.63%) |
Mar 22, 2018 | 14.35 | 14.60 | 13.85 | 14.09 | 2,364,270 | -0.66(-4.47%) |
Mar 21, 2018 | 14.78 | 15.59 | 14.26 | 14.75 | 4,044,044 | +0.15(+1.03%) |
Mar 20, 2018 | 13.79 | 14.60 | 13.65 | 14.60 | 3,474,798 | +1.00(+7.35%) |
Mar 19, 2018 | 13.94 | 14.60 | 13.46 | 13.60 | 3,263,841 | -0.63(-4.43%) |
Mar 16, 2018 | 13.85 | 14.50 | 13.64 | 14.23 | 3,515,383 | +0.77(+5.72%) |
Mar 15, 2018 | 13.20 | 13.54 | 12.91 | 13.46 | 3,971,861 | +0.16(+1.16%) |
Mar 14, 2018 | 14.15 | 14.34 | 13.28 | 13.30 | 5,493,265 | -1.50(-10.10%) |
Mar 13, 2018 | 15.23 | 15.38 | 14.52 | 14.80 | 2,607,587 | -0.36(-2.37%) |
Mar 12, 2018 | 15.87 | 15.01 | 15.16 | 3,085,645 | +0.17(+1.13%) | |
Mar 09, 2018 | 14.61 | 15.49 | 14.53 | 14.99 | 4,362,168 | -0.75(-4.77%) |
Mar 08, 2018 | 15.61 | 16.29 | 14.91 | 15.74 | 4,784,385 | +0.00(+0.00%) |
Mar 07, 2018 | 17.36 | 14.80 | 15.74 | 7,850,750 | -1.42(-8.27%) | |
Mar 06, 2018 | 17.68 | 17.90 | 17.02 | 17.16 | 3,915,040 | -1.45(-7.79%) |
Mar 05, 2018 | 18.71 | 18.90 | 18.30 | 18.61 | 3,143,133 | +0.61(+3.39%) |
Mar 02, 2018 | 17.93 | 18.05 | 17.32 | 18.00 | 1,998,813 | -0.10(-0.55%) |