Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.79 | 15.87 | 15.55 | 15.76 | 382,448 | -0.08(-0.52%) |
May 30, 2018 | 15.38 | 15.93 | 15.14 | 15.85 | 472,850 | +0.79(+5.25%) |
May 29, 2018 | 15.27 | 15.27 | 14.26 | 15.06 | 1,189,377 | -0.49(-3.16%) |
May 25, 2018 | 15.55 | 15.55 | 15.55 | 0 | -0.52(-3.23%) | |
May 24, 2018 | 15.71 | 16.06 | 15.41 | 16.06 | 620,638 | +0.19(+1.20%) |
May 23, 2018 | 14.78 | 16.06 | 14.46 | 15.87 | 1,134,745 | +1.23(+8.38%) |
May 22, 2018 | 16.75 | 17.35 | 13.80 | 14.65 | 2,706,303 | -2.05(-12.25%) |
May 21, 2018 | 15.55 | 16.70 | 15.49 | 16.69 | 1,397,836 | +1.25(+8.13%) |
May 18, 2018 | 15.00 | 15.49 | 14.81 | 15.44 | 727,466 | +0.65(+4.43%) |
May 17, 2018 | 14.26 | 14.89 | 14.26 | 14.78 | 910,925 | +0.44(+3.04%) |
May 16, 2018 | 13.99 | 14.43 | 13.86 | 14.35 | 543,456 | +0.49(+3.54%) |
May 15, 2018 | 13.91 | 13.96 | 13.77 | 13.86 | 296,569 | -0.03(-0.20%) |
May 14, 2018 | 13.53 | 13.88 | 13.45 | 13.88 | 345,983 | +0.35(+2.62%) |
May 11, 2018 | 13.77 | 13.77 | 13.50 | 13.53 | 289,691 | -0.14(-1.00%) |
May 10, 2018 | 13.64 | 13.75 | 13.52 | 13.66 | 538,345 | +0.05(+0.40%) |
May 09, 2018 | 13.47 | 13.61 | 13.37 | 13.61 | 374,939 | +0.33(+2.46%) |
May 08, 2018 | 13.31 | 13.36 | 12.98 | 13.28 | 436,018 | +0.03(+0.21%) |
May 07, 2018 | 12.96 | 13.53 | 12.96 | 13.26 | 658,108 | +0.35(+2.75%) |
May 04, 2018 | 12.76 | 13.01 | 12.66 | 12.90 | 370,327 | +0.22(+1.72%) |
May 03, 2018 | 12.71 | 12.79 | 12.63 | 12.68 | 211,192 | -0.16(-1.27%) |
May 02, 2018 | 12.68 | 12.90 | 12.66 | 12.85 | 260,469 | +0.19(+1.51%) |
May 01, 2018 | 12.74 | 12.76 | 12.49 | 12.66 | 242,711 | -0.03(-0.22%) |
Apr 30, 2018 | 12.60 | 12.85 | 12.52 | 12.68 | 481,911 | +0.05(+0.43%) |
Apr 27, 2018 | 12.68 | 12.76 | 12.52 | 12.63 | 272,953 | +0.05(+0.43%) |
Apr 26, 2018 | 12.71 | 12.82 | 12.46 | 12.57 | 363,786 | -0.08(-0.65%) |
Apr 25, 2018 | 12.55 | 12.71 | 12.41 | 12.66 | 436,059 | +0.27(+2.20%) |
Apr 24, 2018 | 12.49 | 12.71 | 12.33 | 12.38 | 307,971 | -0.05(-0.44%) |
Apr 23, 2018 | 12.30 | 12.60 | 12.19 | 12.44 | 417,114 | +0.14(+1.11%) |
Apr 20, 2018 | 12.49 | 12.57 | 12.14 | 12.30 | 352,742 | -0.11(-0.88%) |
Apr 19, 2018 | 12.38 | 12.66 | 12.16 | 12.41 | 472,593 | +0.11(+0.89%) |
Apr 18, 2018 | 12.14 | 12.41 | 11.97 | 12.30 | 507,844 | +0.41(+3.44%) |
Apr 17, 2018 | 11.73 | 12.16 | 11.67 | 11.89 | 374,088 | +0.14(+1.16%) |
Apr 16, 2018 | 12.11 | 12.11 | 11.76 | 11.76 | 430,728 | -0.35(-2.93%) |
Apr 13, 2018 | 11.48 | 12.19 | 11.37 | 12.11 | 913,919 | +0.37(+3.13%) |
Apr 12, 2018 | 12.10 | 12.10 | 11.69 | 11.74 | 1,594,112 | -0.41(-3.39%) |
Apr 11, 2018 | 12.36 | 12.57 | 12.10 | 12.15 | 1,215,613 | -0.08(-0.63%) |
Apr 10, 2018 | 12.23 | 12.44 | 11.61 | 12.23 | 1,472,410 | +0.13(+1.06%) |
Apr 09, 2018 | 13.13 | 13.36 | 11.97 | 12.10 | 1,381,604 | -0.64(-5.05%) |
Apr 06, 2018 | 12.75 | 13.00 | 12.62 | 12.75 | 519,752 | -0.18(-1.39%) |
Apr 05, 2018 | 12.72 | 13.03 | 12.72 | 12.93 | 554,469 | +0.15(+1.21%) |
Apr 04, 2018 | 12.62 | 12.87 | 12.51 | 12.77 | 342,825 | +0.10(+0.81%) |
Apr 03, 2018 | 12.67 | 12.80 | 12.46 | 12.67 | 371,006 | +0.00(+0.00%) |
Apr 02, 2018 | 12.33 | 12.67 | 12.05 | 12.67 | 746,443 | +0.36(+2.93%) |
Mar 29, 2018 | 12.31 | 12.31 | 12.31 | 0 | +0.10(+0.84%) | |
Mar 28, 2018 | 12.18 | 12.31 | 11.95 | 12.21 | 269,612 | +0.10(+0.85%) |
Mar 27, 2018 | 12.31 | 12.36 | 12.10 | 12.10 | 438,798 | -0.18(-1.47%) |
Mar 26, 2018 | 12.28 | 12.28 | 12.03 | 12.28 | 551,807 | +0.13(+1.06%) |
Mar 23, 2018 | 11.97 | 12.22 | 11.95 | 12.15 | 370,680 | +0.26(+2.16%) |
Mar 22, 2018 | 12.18 | 12.23 | 11.84 | 11.90 | 398,582 | -0.26(-2.12%) |
Mar 21, 2018 | 11.87 | 12.18 | 11.87 | 12.15 | 472,032 | +0.33(+2.83%) |
Mar 20, 2018 | 11.59 | 11.84 | 11.59 | 11.82 | 288,587 | +0.23(+2.00%) |
Mar 19, 2018 | 11.74 | 11.84 | 11.46 | 11.59 | 374,354 | -0.26(-2.17%) |
Mar 16, 2018 | 11.51 | 11.92 | 11.47 | 11.84 | 427,755 | +0.26(+2.22%) |
Mar 15, 2018 | 11.79 | 11.90 | 11.29 | 11.59 | 437,453 | -0.10(-0.88%) |
Mar 14, 2018 | 11.54 | 11.70 | 11.51 | 11.69 | 323,724 | +0.15(+1.34%) |
Mar 13, 2018 | 11.33 | 11.72 | 11.18 | 11.54 | 403,032 | +0.23(+2.05%) |
Mar 12, 2018 | 11.05 | 11.30 | 10.97 | 11.30 | 404,885 | +0.31(+2.81%) |
Mar 09, 2018 | 11.02 | 11.18 | 10.92 | 10.99 | 484,267 | +0.10(+0.95%) |
Mar 08, 2018 | 11.07 | 11.15 | 10.84 | 10.89 | 398,607 | -0.26(-2.31%) |
Mar 07, 2018 | 11.28 | 11.15 | 311,537 | +0.18(+1.64%) | ||
Mar 06, 2018 | 10.58 | 11.07 | 10.56 | 10.97 | 498,423 | +0.33(+3.15%) |
Mar 05, 2018 | 10.27 | 10.66 | 10.17 | 10.63 | 371,393 | +0.46(+4.56%) |
Mar 02, 2018 | 10.22 | 10.33 | 10.09 | 10.17 | 677,637 | -0.18(-1.74%) |