Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.37 | 10.37 | 10.13 | 10.28 | 102,687 | -0.24(-2.28%) |
May 30, 2018 | 10.41 | 10.58 | 10.32 | 10.52 | 111,178 | +0.26(+2.53%) |
May 29, 2018 | 10.46 | 10.49 | 10.20 | 10.26 | 93,017 | -0.91(-8.15%) |
May 25, 2018 | 11.17 | 11.17 | 11.17 | 0 | -0.07(-0.62%) | |
May 24, 2018 | 11.34 | 11.40 | 11.11 | 11.24 | 1,036,612 | -0.68(-5.70%) |
May 23, 2018 | 11.80 | 11.92 | 11.78 | 11.92 | 16,171 | -0.21(-1.69%) |
May 22, 2018 | 12.06 | 12.16 | 12.04 | 12.12 | 72,318 | +0.21(+1.76%) |
May 21, 2018 | 11.92 | 11.94 | 11.86 | 11.91 | 13,270 | +0.04(+0.38%) |
May 18, 2018 | 11.88 | 11.88 | 11.84 | 11.87 | 20,654 | -0.24(-1.98%) |
May 17, 2018 | 12.18 | 12.19 | 12.07 | 12.11 | 14,483 | -0.11(-0.90%) |
May 16, 2018 | 12.39 | 12.39 | 12.17 | 12.22 | 23,711 | -0.78(-6.00%) |
May 15, 2018 | 12.87 | 13.06 | 12.87 | 13.00 | 25,406 | +0.37(+2.93%) |
May 14, 2018 | 12.72 | 12.72 | 12.60 | 12.63 | 6,867 | -0.22(-1.68%) |
May 11, 2018 | 12.89 | 12.89 | 12.81 | 12.85 | 20,483 | -0.12(-0.96%) |
May 10, 2018 | 12.81 | 12.97 | 12.81 | 12.97 | 9,385 | +0.13(+1.01%) |
May 09, 2018 | 12.84 | 12.92 | 12.78 | 12.84 | 14,744 | +0.30(+2.39%) |
May 08, 2018 | 12.47 | 12.55 | 12.47 | 12.54 | 22,953 | -0.07(-0.56%) |
May 07, 2018 | 12.54 | 12.72 | 12.52 | 12.61 | 33,418 | -0.07(-0.55%) |
May 04, 2018 | 12.58 | 12.70 | 12.58 | 12.68 | 37,005 | +0.05(+0.40%) |
May 03, 2018 | 12.77 | 12.77 | 12.50 | 12.63 | 12,310 | -0.22(-1.71%) |
May 02, 2018 | 12.98 | 12.98 | 12.85 | 12.85 | 8,630 | +0.07(+0.55%) |
May 01, 2018 | 12.87 | 12.87 | 12.66 | 12.78 | 16,055 | -0.07(-0.54%) |
Apr 30, 2018 | 12.92 | 12.97 | 12.83 | 12.85 | 16,102 | -0.20(-1.53%) |
Apr 27, 2018 | 13.03 | 13.07 | 12.95 | 13.05 | 16,145 | -0.12(-0.91%) |
Apr 26, 2018 | 13.11 | 13.21 | 13.08 | 13.17 | 13,022 | -0.04(-0.30%) |
Apr 25, 2018 | 13.10 | 13.21 | 13.07 | 13.21 | 7,975 | -0.07(-0.56%) |
Apr 24, 2018 | 13.34 | 13.45 | 13.20 | 13.29 | 29,584 | -0.24(-1.77%) |
Apr 23, 2018 | 13.39 | 13.56 | 13.39 | 13.53 | 11,775 | +0.28(+2.11%) |
Apr 20, 2018 | 13.24 | 13.28 | 13.20 | 13.24 | 12,772 | -0.14(-1.05%) |
Apr 19, 2018 | 13.30 | 13.40 | 13.30 | 13.38 | 19,614 | +0.19(+1.44%) |
Apr 18, 2018 | 13.24 | 13.26 | 13.12 | 13.20 | 17,937 | -0.17(-1.31%) |
Apr 17, 2018 | 13.34 | 13.51 | 13.32 | 13.37 | 197,020 | +0.07(+0.53%) |
Apr 16, 2018 | 13.25 | 13.34 | 13.23 | 13.30 | 29,298 | +0.07(+0.49%) |
Apr 13, 2018 | 13.41 | 13.41 | 13.16 | 13.23 | 13,950 | -0.05(-0.41%) |
Apr 12, 2018 | 13.22 | 13.33 | 13.22 | 13.29 | 29,974 | +0.15(+1.18%) |
Apr 11, 2018 | 13.21 | 13.25 | 13.12 | 13.13 | 19,286 | -0.29(-2.16%) |
Apr 10, 2018 | 13.39 | 13.53 | 13.36 | 13.43 | 39,075 | +0.52(+4.03%) |
Apr 09, 2018 | 12.97 | 13.06 | 12.90 | 12.90 | 22,536 | -0.04(-0.27%) |
Apr 06, 2018 | 12.94 | 12.99 | 12.84 | 12.94 | 24,903 | -0.11(-0.84%) |
Apr 05, 2018 | 12.95 | 13.07 | 12.92 | 13.05 | 30,156 | +0.35(+2.76%) |
Apr 04, 2018 | 12.50 | 12.70 | 12.50 | 12.70 | 33,642 | -0.08(-0.59%) |
Apr 03, 2018 | 12.68 | 12.79 | 12.61 | 12.78 | 40,276 | -0.08(-0.66%) |
Apr 02, 2018 | 13.00 | 13.00 | 12.64 | 12.86 | 18,296 | -0.16(-1.19%) |
Mar 29, 2018 | 13.02 | 13.02 | 13.02 | 0 | -0.09(-0.69%) | |
Mar 28, 2018 | 13.12 | 13.21 | 12.94 | 13.11 | 22,314 | -0.07(-0.57%) |
Mar 27, 2018 | 13.56 | 13.60 | 13.15 | 13.18 | 81,542 | -0.50(-3.65%) |
Mar 26, 2018 | 13.71 | 13.77 | 13.48 | 13.68 | 43,610 | +0.24(+1.79%) |
Mar 23, 2018 | 13.70 | 13.70 | 13.43 | 13.44 | 29,075 | -0.15(-1.10%) |
Mar 22, 2018 | 13.59 | 13.79 | 13.58 | 13.59 | 25,635 | -1.10(-7.49%) |
Mar 21, 2018 | 14.55 | 14.75 | 14.55 | 14.69 | 13,748 | -0.03(-0.20%) |
Mar 20, 2018 | 14.68 | 14.76 | 14.67 | 14.72 | 20,185 | +0.03(+0.20%) |
Mar 19, 2018 | 14.80 | 14.84 | 14.59 | 14.69 | 12,246 | +0.05(+0.38%) |
Mar 16, 2018 | 14.75 | 14.75 | 14.56 | 14.63 | 17,345 | +0.04(+0.24%) |
Mar 15, 2018 | 14.54 | 14.60 | 14.52 | 14.60 | 19,249 | -0.06(-0.41%) |
Mar 14, 2018 | 14.94 | 14.94 | 14.65 | 14.66 | 21,020 | -0.25(-1.68%) |
Mar 13, 2018 | 15.13 | 15.15 | 14.89 | 14.91 | 15,929 | -0.29(-1.94%) |
Mar 12, 2018 | 15.09 | 15.24 | 15.07 | 15.21 | 11,307 | +0.11(+0.70%) |
Mar 09, 2018 | 15.02 | 15.14 | 15.00 | 15.10 | 13,133 | -0.17(-1.11%) |
Mar 08, 2018 | 15.57 | 15.58 | 15.21 | 15.27 | 16,393 | +0.07(+0.46%) |
Mar 07, 2018 | 15.20 | 15.20 | 15.09 | 15.20 | 7,139 | +0.00(+0.00%) |
Mar 06, 2018 | 15.20 | 15.25 | 15.14 | 15.20 | 17,357 | +0.17(+1.13%) |
Mar 05, 2018 | 14.74 | 15.03 | 14.71 | 15.03 | 21,237 | -0.08(-0.53%) |
Mar 02, 2018 | 14.90 | 15.13 | 14.83 | 15.11 | 60,842 | -0.08(-0.53%) |