Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.07 | 12.17 | 11.93 | 12.01 | 1,454,841 | -0.09(-0.72%) |
May 30, 2018 | 12.26 | 12.31 | 12.02 | 12.09 | 792,954 | -0.12(-0.95%) |
May 29, 2018 | 12.04 | 12.31 | 12.01 | 12.21 | 1,142,901 | +0.03(+0.24%) |
May 25, 2018 | 12.18 | 12.18 | 12.18 | 0 | +0.50(+4.32%) | |
May 24, 2018 | 11.50 | 11.77 | 11.43 | 11.67 | 1,994,814 | +0.07(+0.58%) |
May 23, 2018 | 11.69 | 11.83 | 11.51 | 11.61 | 1,145,129 | -0.21(-1.79%) |
May 22, 2018 | 12.06 | 12.13 | 11.67 | 11.82 | 1,304,445 | -0.20(-1.68%) |
May 21, 2018 | 12.23 | 12.31 | 11.88 | 12.02 | 1,064,001 | -0.11(-0.87%) |
May 18, 2018 | 12.59 | 12.64 | 12.10 | 12.13 | 1,699,253 | -0.36(-2.85%) |
May 17, 2018 | 12.71 | 12.85 | 12.41 | 12.48 | 1,523,779 | -0.20(-1.59%) |
May 16, 2018 | 12.78 | 12.87 | 12.35 | 12.68 | 2,864,928 | +0.04(+0.30%) |
May 15, 2018 | 13.84 | 13.90 | 12.51 | 12.64 | 6,338,185 | -2.22(-14.93%) |
May 14, 2018 | 14.71 | 15.18 | 14.71 | 14.86 | 1,167,665 | +0.13(+0.91%) |
May 11, 2018 | 15.41 | 15.41 | 14.68 | 14.73 | 960,984 | -0.08(-0.52%) |
May 10, 2018 | 14.68 | 14.93 | 14.55 | 14.81 | 552,220 | +0.23(+1.58%) |
May 09, 2018 | 14.60 | 14.88 | 14.55 | 14.58 | 346,890 | -0.06(-0.39%) |
May 08, 2018 | 14.81 | 14.92 | 14.49 | 14.63 | 524,363 | -0.20(-1.36%) |
May 07, 2018 | 15.07 | 15.08 | 14.59 | 14.83 | 896,217 | -0.16(-1.09%) |
May 04, 2018 | 13.92 | 15.03 | 13.82 | 15.00 | 1,312,381 | +1.08(+7.73%) |
May 03, 2018 | 13.79 | 13.94 | 13.72 | 13.92 | 327,147 | +0.08(+0.56%) |
May 02, 2018 | 13.62 | 13.99 | 13.60 | 13.84 | 882,732 | +0.17(+1.26%) |
May 01, 2018 | 13.69 | 13.76 | 13.48 | 13.67 | 565,546 | -0.02(-0.14%) |
Apr 30, 2018 | 13.60 | 13.81 | 13.47 | 13.69 | 488,275 | +0.20(+1.50%) |
Apr 27, 2018 | 13.83 | 13.93 | 13.45 | 13.49 | 629,266 | -0.26(-1.89%) |
Apr 26, 2018 | 13.76 | 13.92 | 13.53 | 13.75 | 412,071 | +0.07(+0.49%) |
Apr 25, 2018 | 13.60 | 13.79 | 13.37 | 13.68 | 440,154 | +0.07(+0.49%) |
Apr 24, 2018 | 13.86 | 14.03 | 13.52 | 13.61 | 402,201 | -0.23(-1.66%) |
Apr 23, 2018 | 14.01 | 14.16 | 13.71 | 13.84 | 419,528 | -0.13(-0.96%) |
Apr 20, 2018 | 14.03 | 14.26 | 13.92 | 13.98 | 321,306 | -0.11(-0.75%) |
Apr 19, 2018 | 14.14 | 14.36 | 13.91 | 14.09 | 429,518 | -0.05(-0.34%) |
Apr 18, 2018 | 14.18 | 14.36 | 14.01 | 14.13 | 479,332 | +0.02(+0.14%) |
Apr 17, 2018 | 13.71 | 14.17 | 13.70 | 14.11 | 509,211 | +0.45(+3.31%) |
Apr 16, 2018 | 13.71 | 13.82 | 13.45 | 13.66 | 552,248 | -0.06(-0.42%) |
Apr 13, 2018 | 13.68 | 13.77 | 13.40 | 13.72 | 459,906 | +0.04(+0.28%) |
Apr 12, 2018 | 14.15 | 14.23 | 13.61 | 13.68 | 777,480 | -0.43(-3.03%) |
Apr 11, 2018 | 14.10 | 14.44 | 14.00 | 14.11 | 748,356 | +0.02(+0.14%) |
Apr 10, 2018 | 14.49 | 14.59 | 13.86 | 14.09 | 770,165 | -0.11(-0.74%) |
Apr 09, 2018 | 14.08 | 14.44 | 13.90 | 14.20 | 1,177,181 | +0.14(+1.02%) |
Apr 06, 2018 | 14.08 | 14.64 | 13.96 | 14.05 | 1,506,680 | -0.16(-1.15%) |
Apr 05, 2018 | 13.58 | 14.41 | 13.46 | 14.21 | 1,426,546 | +0.78(+5.79%) |
Apr 04, 2018 | 12.70 | 13.84 | 12.57 | 13.44 | 2,621,340 | +0.60(+4.71%) |
Apr 03, 2018 | 13.92 | 14.15 | 12.71 | 12.83 | 8,498,594 | -2.38(-15.65%) |
Apr 02, 2018 | 15.32 | 15.58 | 14.98 | 15.21 | 1,693,485 | -0.06(-0.38%) |
Mar 29, 2018 | 15.27 | 15.27 | 15.27 | 0 | +0.44(+2.98%) | |
Mar 28, 2018 | 15.14 | 15.18 | 14.81 | 14.83 | 931,628 | -0.26(-1.72%) |
Mar 27, 2018 | 14.99 | 15.44 | 14.93 | 15.09 | 788,970 | +0.12(+0.77%) |
Mar 26, 2018 | 14.86 | 15.02 | 14.46 | 14.97 | 675,926 | +0.36(+2.50%) |
Mar 23, 2018 | 15.13 | 15.30 | 14.59 | 14.61 | 520,763 | -0.52(-3.43%) |
Mar 22, 2018 | 15.10 | 15.33 | 15.01 | 15.13 | 464,935 | -0.10(-0.63%) |
Mar 21, 2018 | 15.03 | 15.40 | 14.93 | 15.22 | 468,766 | +0.16(+1.08%) |
Mar 20, 2018 | 15.23 | 15.58 | 14.99 | 15.06 | 382,314 | -0.12(-0.76%) |
Mar 19, 2018 | 15.33 | 15.46 | 14.93 | 15.17 | 807,535 | -0.18(-1.19%) |
Mar 16, 2018 | 14.97 | 15.41 | 14.93 | 15.36 | 1,194,714 | +0.38(+2.56%) |
Mar 15, 2018 | 14.37 | 15.17 | 14.37 | 14.97 | 1,017,425 | +0.60(+4.14%) |
Mar 14, 2018 | 14.38 | 14.63 | 14.30 | 14.38 | 472,285 | +0.04(+0.27%) |
Mar 13, 2018 | 14.80 | 14.81 | 14.21 | 14.34 | 512,625 | -0.31(-2.10%) |
Mar 12, 2018 | 14.96 | 15.05 | 14.50 | 14.65 | 696,717 | +0.02(+0.13%) |
Mar 09, 2018 | 14.65 | 14.77 | 14.41 | 14.63 | 512,492 | +0.12(+0.79%) |
Mar 08, 2018 | 14.26 | 14.83 | 14.26 | 14.51 | 726,829 | +0.33(+2.30%) |
Mar 07, 2018 | 14.53 | 14.19 | 809,367 | -0.12(-0.81%) | ||
Mar 06, 2018 | 14.00 | 14.42 | 13.83 | 14.30 | 910,933 | +0.39(+2.83%) |
Mar 05, 2018 | 13.00 | 14.13 | 12.80 | 13.91 | 1,502,853 | +0.81(+6.15%) |
Mar 02, 2018 | 13.38 | 13.48 | 13.02 | 13.10 | 487,204 | -0.32(-2.36%) |