Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.25 | 13.54 | 13.21 | 13.25 | 2,321,499 | +0.00(+0.04%) |
May 30, 2018 | 13.15 | 13.32 | 13.07 | 13.25 | 1,464,970 | +0.29(+2.20%) |
May 29, 2018 | 13.01 | 13.20 | 12.72 | 12.96 | 1,799,386 | -0.25(-1.91%) |
May 25, 2018 | 13.22 | 13.22 | 13.22 | 0 | -0.03(-0.21%) | |
May 24, 2018 | 13.28 | 13.32 | 12.84 | 13.24 | 1,549,187 | -0.05(-0.40%) |
May 23, 2018 | 12.67 | 13.30 | 12.67 | 13.30 | 1,836,888 | +0.30(+2.29%) |
May 22, 2018 | 13.24 | 13.31 | 12.93 | 13.00 | 1,548,202 | -0.07(-0.51%) |
May 21, 2018 | 13.08 | 13.25 | 12.87 | 13.07 | 1,982,149 | +0.32(+2.52%) |
May 18, 2018 | 12.81 | 12.92 | 12.72 | 12.75 | 855,604 | -0.17(-1.29%) |
May 17, 2018 | 12.95 | 13.21 | 12.76 | 12.91 | 1,361,613 | -0.20(-1.52%) |
May 16, 2018 | 12.99 | 13.19 | 12.91 | 13.11 | 1,519,368 | +0.18(+1.37%) |
May 15, 2018 | 13.03 | 13.06 | 12.72 | 12.93 | 3,127,999 | -0.38(-2.87%) |
May 14, 2018 | 13.47 | 13.62 | 13.27 | 13.32 | 1,637,322 | -0.01(-0.09%) |
May 11, 2018 | 13.31 | 13.47 | 13.19 | 13.33 | 2,180,105 | -0.06(-0.42%) |
May 10, 2018 | 13.04 | 13.40 | 12.98 | 13.38 | 2,480,998 | +0.51(+3.94%) |
May 09, 2018 | 12.51 | 12.88 | 12.40 | 12.88 | 2,832,195 | +0.46(+3.69%) |
May 08, 2018 | 12.29 | 12.45 | 12.12 | 12.42 | 1,496,031 | +0.05(+0.39%) |
May 07, 2018 | 12.26 | 12.52 | 12.20 | 12.37 | 3,195,804 | +0.25(+2.10%) |
May 04, 2018 | 11.32 | 12.15 | 11.29 | 12.11 | 3,364,576 | +0.65(+5.70%) |
May 03, 2018 | 11.23 | 11.58 | 10.91 | 11.46 | 2,314,708 | +0.09(+0.80%) |
May 02, 2018 | 11.60 | 11.75 | 11.32 | 11.37 | 1,995,125 | -0.04(-0.36%) |
May 01, 2018 | 10.93 | 11.43 | 10.89 | 11.41 | 1,740,096 | +0.42(+3.81%) |
Apr 30, 2018 | 11.30 | 11.52 | 10.97 | 10.99 | 1,744,486 | -0.22(-1.97%) |
Apr 27, 2018 | 11.64 | 11.64 | 11.05 | 11.21 | 2,218,408 | -0.08(-0.71%) |
Apr 26, 2018 | 11.08 | 11.41 | 10.97 | 11.29 | 2,698,012 | +0.58(+5.41%) |
Apr 25, 2018 | 10.76 | 10.80 | 10.30 | 10.71 | 2,360,725 | +0.00(+0.01%) |
Apr 24, 2018 | 11.48 | 11.54 | 10.47 | 10.71 | 3,165,410 | -0.59(-5.22%) |
Apr 23, 2018 | 11.55 | 11.64 | 11.13 | 11.30 | 2,012,297 | -0.10(-0.84%) |
Apr 20, 2018 | 11.84 | 11.85 | 11.26 | 11.40 | 3,181,258 | -0.53(-4.46%) |
Apr 19, 2018 | 12.11 | 12.14 | 11.79 | 11.93 | 2,385,220 | -0.42(-3.42%) |
Apr 18, 2018 | 12.43 | 12.47 | 12.12 | 12.35 | 2,271,964 | -0.09(-0.73%) |
Apr 17, 2018 | 12.08 | 12.55 | 12.02 | 12.44 | 2,727,319 | +0.66(+5.58%) |
Apr 16, 2018 | 11.75 | 11.90 | 11.59 | 11.79 | 1,743,932 | +0.27(+2.35%) |
Apr 13, 2018 | 11.84 | 11.89 | 11.36 | 11.51 | 2,528,922 | -0.13(-1.11%) |
Apr 12, 2018 | 11.45 | 11.78 | 11.41 | 11.64 | 2,822,419 | +0.40(+3.56%) |
Apr 11, 2018 | 11.24 | 11.54 | 11.15 | 11.24 | 2,316,103 | -0.19(-1.62%) |
Apr 10, 2018 | 11.12 | 11.56 | 10.99 | 11.43 | 3,380,434 | +0.77(+7.27%) |
Apr 09, 2018 | 10.69 | 11.25 | 10.61 | 10.65 | 2,651,390 | +0.22(+2.12%) |
Apr 06, 2018 | 10.92 | 11.19 | 10.26 | 10.43 | 2,832,615 | -0.82(-7.31%) |
Apr 05, 2018 | 11.41 | 11.46 | 11.05 | 11.26 | 2,466,462 | +0.14(+1.27%) |
Apr 04, 2018 | 10.08 | 11.20 | 10.04 | 11.11 | 3,087,707 | +0.44(+4.11%) |
Apr 03, 2018 | 10.62 | 10.74 | 10.14 | 10.68 | 3,538,251 | +0.30(+2.86%) |
Apr 02, 2018 | 10.97 | 11.18 | 10.01 | 10.38 | 5,097,737 | -0.77(-6.93%) |
Mar 29, 2018 | 11.15 | 11.15 | 11.15 | 0 | +0.60(+5.66%) | |
Mar 28, 2018 | 10.66 | 11.05 | 10.37 | 10.55 | 4,348,219 | -0.21(-1.99%) |
Mar 27, 2018 | 12.14 | 12.15 | 10.51 | 10.77 | 5,081,438 | -1.15(-9.66%) |
Mar 26, 2018 | 11.34 | 11.94 | 10.91 | 11.92 | 5,030,487 | +1.22(+11.43%) |
Mar 23, 2018 | 11.60 | 11.76 | 10.69 | 10.70 | 4,295,904 | -0.92(-7.88%) |
Mar 22, 2018 | 12.13 | 12.36 | 11.60 | 11.61 | 4,377,710 | -1.00(-7.94%) |
Mar 21, 2018 | 12.73 | 13.10 | 12.51 | 12.61 | 2,929,254 | -0.24(-1.84%) |
Mar 20, 2018 | 12.76 | 12.99 | 12.64 | 12.85 | 2,130,478 | -0.01(-0.06%) |
Mar 19, 2018 | 13.31 | 13.31 | 12.54 | 12.86 | 5,188,950 | -0.81(-5.95%) |
Mar 16, 2018 | 13.80 | 13.93 | 13.64 | 13.67 | 1,183,219 | -0.06(-0.46%) |
Mar 15, 2018 | 13.72 | 13.96 | 13.53 | 13.74 | 1,611,739 | +0.02(+0.17%) |
Mar 14, 2018 | 13.93 | 13.98 | 13.56 | 13.71 | 2,397,817 | -0.04(-0.30%) |
Mar 13, 2018 | 14.43 | 14.59 | 13.59 | 13.75 | 4,351,347 | -0.48(-3.34%) |
Mar 12, 2018 | 14.22 | 14.39 | 14.12 | 14.23 | 2,300,491 | +0.13(+0.95%) |
Mar 09, 2018 | 13.62 | 14.09 | 13.57 | 14.09 | 5,063,743 | +0.75(+5.64%) |
Mar 08, 2018 | 13.31 | 13.37 | 13.10 | 13.34 | 2,145,998 | +0.16(+1.21%) |
Mar 07, 2018 | 13.22 | 13.18 | 2,726,057 | +0.22(+1.67%) | ||
Mar 06, 2018 | 13.10 | 13.16 | 12.79 | 12.97 | 2,815,003 | +0.09(+0.69%) |
Mar 05, 2018 | 12.31 | 13.00 | 12.25 | 12.88 | 2,868,979 | +0.37(+2.96%) |
Mar 02, 2018 | 11.73 | 12.58 | 11.63 | 12.51 | 3,689,297 | +0.34(+2.82%) |