Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.91 | 14.50 | 13.91 | 14.23 | 541,010 | +0.24(+1.75%) |
May 30, 2018 | 14.01 | 14.61 | 13.83 | 13.99 | 209,833 | +0.03(+0.21%) |
May 29, 2018 | 13.77 | 14.07 | 13.64 | 13.96 | 216,981 | +0.19(+1.38%) |
May 25, 2018 | 13.77 | 13.77 | 13.77 | 0 | -0.02(-0.15%) | |
May 24, 2018 | 13.77 | 14.00 | 13.62 | 13.79 | 111,600 | +0.06(+0.44%) |
May 23, 2018 | 13.58 | 13.83 | 13.43 | 13.73 | 160,952 | +0.17(+1.25%) |
May 22, 2018 | 13.90 | 13.98 | 13.43 | 13.56 | 207,173 | -0.37(-2.66%) |
May 21, 2018 | 13.90 | 14.18 | 13.65 | 13.93 | 269,771 | +0.18(+1.31%) |
May 18, 2018 | 13.77 | 14.08 | 13.60 | 13.75 | 515,525 | -0.01(-0.07%) |
May 17, 2018 | 14.00 | 14.00 | 13.59 | 13.76 | 282,391 | -0.01(-0.04%) |
May 16, 2018 | 13.22 | 14.16 | 13.02 | 13.77 | 642,522 | +0.60(+4.52%) |
May 15, 2018 | 14.80 | 15.80 | 12.98 | 13.17 | 1,336,387 | -1.27(-8.80%) |
May 14, 2018 | 14.54 | 14.67 | 14.17 | 14.44 | 277,248 | -0.02(-0.14%) |
May 11, 2018 | 14.15 | 14.77 | 13.33 | 14.46 | 478,178 | +0.40(+2.84%) |
May 10, 2018 | 14.88 | 15.00 | 13.87 | 14.06 | 390,323 | -0.91(-6.08%) |
May 09, 2018 | 14.91 | 15.27 | 14.59 | 14.97 | 884,323 | +0.01(+0.07%) |
May 08, 2018 | 14.28 | 15.00 | 13.78 | 14.96 | 914,972 | +0.66(+4.62%) |
May 07, 2018 | 13.61 | 14.31 | 13.61 | 14.30 | 405,649 | +0.69(+5.07%) |
May 04, 2018 | 13.91 | 14.20 | 13.40 | 13.61 | 308,845 | -0.41(-2.92%) |
May 03, 2018 | 13.59 | 14.20 | 13.50 | 14.02 | 652,179 | +0.33(+2.41%) |
May 02, 2018 | 12.65 | 13.94 | 12.51 | 13.69 | 636,819 | +0.96(+7.54%) |
May 01, 2018 | 12.14 | 12.77 | 12.10 | 12.73 | 340,292 | +0.52(+4.26%) |
Apr 30, 2018 | 12.08 | 12.38 | 11.90 | 12.21 | 321,206 | +0.20(+1.67%) |
Apr 27, 2018 | 12.06 | 12.40 | 11.70 | 12.01 | 327,602 | +0.05(+0.42%) |
Apr 26, 2018 | 11.53 | 12.27 | 11.53 | 11.96 | 362,579 | +0.55(+4.82%) |
Apr 25, 2018 | 11.95 | 12.33 | 11.37 | 11.41 | 462,491 | -0.63(-5.23%) |
Apr 24, 2018 | 11.26 | 12.35 | 11.26 | 12.04 | 1,119,111 | +0.81(+7.21%) |
Apr 23, 2018 | 12.53 | 12.96 | 11.03 | 11.23 | 1,774,476 | -0.78(-6.49%) |
Apr 20, 2018 | 10.19 | 14.70 | 9.810 | 12.01 | 7,020,360 | +1.82(+17.86%) |
Apr 19, 2018 | 10.45 | 10.50 | 10.16 | 10.19 | 164,026 | -0.30(-2.86%) |
Apr 18, 2018 | 10.79 | 10.94 | 10.24 | 10.49 | 304,463 | -0.27(-2.51%) |
Apr 17, 2018 | 10.40 | 10.88 | 10.19 | 10.76 | 228,996 | +0.45(+4.36%) |
Apr 16, 2018 | 10.70 | 10.76 | 10.28 | 10.31 | 144,896 | -0.33(-3.10%) |
Apr 13, 2018 | 10.81 | 10.81 | 10.35 | 10.64 | 162,767 | -0.10(-0.93%) |
Apr 12, 2018 | 10.99 | 11.44 | 10.49 | 10.74 | 444,809 | -0.24(-2.19%) |
Apr 11, 2018 | 10.09 | 10.98 | 10.04 | 10.98 | 502,451 | +0.86(+8.50%) |
Apr 10, 2018 | 9.800 | 10.16 | 9.650 | 10.12 | 372,920 | +0.41(+4.22%) |
Apr 09, 2018 | 9.470 | 10.04 | 9.460 | 9.710 | 392,751 | +0.27(+2.86%) |
Apr 06, 2018 | 9.580 | 9.710 | 9.340 | 9.440 | 251,734 | -0.25(-2.58%) |
Apr 05, 2018 | 9.630 | 9.920 | 9.540 | 9.690 | 460,914 | +0.11(+1.15%) |
Apr 04, 2018 | 8.930 | 9.630 | 8.720 | 9.580 | 483,747 | +0.44(+4.81%) |
Apr 03, 2018 | 9.150 | 9.160 | 8.740 | 9.140 | 363,133 | +0.06(+0.66%) |
Apr 02, 2018 | 9.410 | 9.460 | 8.710 | 9.080 | 436,347 | -0.48(-5.02%) |
Mar 29, 2018 | 9.560 | 9.560 | 9.560 | 0 | +0.66(+7.42%) | |
Mar 28, 2018 | 9.860 | 9.990 | 8.770 | 8.900 | 537,310 | -1.10(-11.00%) |
Mar 27, 2018 | 11.05 | 11.30 | 9.990 | 10.00 | 279,426 | -0.98(-8.93%) |
Mar 26, 2018 | 11.13 | 11.46 | 10.63 | 10.98 | 300,760 | -0.01(-0.09%) |
Mar 23, 2018 | 10.90 | 11.27 | 9.710 | 10.99 | 795,347 | -0.40(-3.51%) |
Mar 22, 2018 | 10.91 | 11.56 | 10.91 | 11.39 | 359,404 | +0.26(+2.34%) |
Mar 21, 2018 | 11.28 | 11.70 | 10.90 | 11.13 | 682,165 | -0.01(-0.09%) |
Mar 20, 2018 | 12.33 | 12.33 | 10.43 | 11.14 | 1,202,096 | -1.40(-11.16%) |
Mar 19, 2018 | 13.00 | 13.00 | 12.30 | 12.54 | 487,492 | -0.46(-3.54%) |
Mar 16, 2018 | 13.51 | 13.64 | 12.82 | 13.00 | 690,968 | -0.49(-3.63%) |
Mar 15, 2018 | 13.75 | 13.88 | 13.36 | 13.49 | 265,205 | -0.25(-1.82%) |
Mar 14, 2018 | 13.99 | 14.15 | 13.27 | 13.74 | 386,895 | -0.13(-0.94%) |
Mar 13, 2018 | 13.85 | 14.35 | 13.63 | 13.87 | 302,106 | +0.00(+0.00%) |
Mar 12, 2018 | 14.48 | 14.49 | 13.75 | 13.87 | 372,943 | -0.25(-1.77%) |
Mar 09, 2018 | 13.70 | 15.00 | 13.65 | 14.12 | 823,266 | +0.62(+4.59%) |
Mar 08, 2018 | 13.52 | 13.77 | 12.93 | 13.50 | 410,184 | +0.04(+0.30%) |
Mar 07, 2018 | 13.33 | 13.68 | 13.15 | 13.46 | 272,408 | +0.07(+0.52%) |
Mar 06, 2018 | 13.85 | 13.85 | 13.10 | 13.39 | 352,463 | -0.32(-2.33%) |
Mar 05, 2018 | 13.57 | 13.90 | 13.34 | 13.71 | 485,771 | +0.26(+1.93%) |
Mar 02, 2018 | 12.83 | 13.50 | 12.55 | 13.45 | 241,341 | +0.67(+5.24%) |