Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.98 | 14.17 | 13.47 | 13.61 | 952,071 | -0.68(-4.74%) |
May 30, 2018 | 14.16 | 14.38 | 13.84 | 14.29 | 743,040 | +0.27(+1.90%) |
May 29, 2018 | 14.22 | 14.36 | 13.92 | 14.02 | 639,506 | -0.31(-2.20%) |
May 25, 2018 | 14.34 | 14.34 | 14.34 | 0 | -0.90(-5.89%) | |
May 24, 2018 | 15.49 | 15.63 | 15.11 | 15.23 | 532,496 | -0.49(-3.09%) |
May 23, 2018 | 15.78 | 15.99 | 15.56 | 15.72 | 425,459 | -0.19(-1.20%) |
May 22, 2018 | 16.41 | 16.41 | 15.81 | 15.91 | 430,771 | -0.32(-2.00%) |
May 21, 2018 | 16.81 | 16.92 | 16.15 | 16.24 | 602,272 | -0.53(-3.19%) |
May 18, 2018 | 16.36 | 16.84 | 16.30 | 16.77 | 979,740 | +0.49(+2.99%) |
May 17, 2018 | 16.41 | 16.62 | 16.16 | 16.28 | 1,121,136 | -0.08(-0.47%) |
May 16, 2018 | 16.81 | 16.93 | 16.17 | 16.36 | 870,399 | -0.47(-2.78%) |
May 15, 2018 | 16.22 | 17.04 | 16.14 | 16.83 | 699,690 | +0.66(+4.07%) |
May 14, 2018 | 16.29 | 16.64 | 16.03 | 16.17 | 731,936 | +0.06(+0.36%) |
May 11, 2018 | 15.90 | 16.66 | 15.60 | 16.11 | 1,217,911 | +0.77(+5.04%) |
May 10, 2018 | 15.20 | 15.56 | 15.01 | 15.34 | 729,174 | +0.27(+1.77%) |
May 09, 2018 | 14.90 | 15.21 | 14.83 | 15.07 | 440,207 | +0.34(+2.33%) |
May 08, 2018 | 14.50 | 14.79 | 14.14 | 14.73 | 268,891 | +0.24(+1.65%) |
May 07, 2018 | 14.46 | 14.89 | 14.43 | 14.49 | 493,300 | +0.17(+1.20%) |
May 04, 2018 | 13.94 | 14.44 | 13.81 | 14.32 | 709,234 | +0.31(+2.18%) |
May 03, 2018 | 14.36 | 14.36 | 13.91 | 14.01 | 240,033 | -0.41(-2.84%) |
May 02, 2018 | 14.19 | 14.58 | 14.12 | 14.42 | 293,503 | +0.34(+2.44%) |
May 01, 2018 | 14.30 | 14.39 | 13.80 | 14.08 | 687,813 | -0.28(-1.93%) |
Apr 30, 2018 | 14.58 | 14.68 | 14.32 | 14.36 | 205,369 | -0.24(-1.63%) |
Apr 27, 2018 | 14.78 | 14.84 | 14.45 | 14.59 | 247,964 | -0.17(-1.16%) |
Apr 26, 2018 | 14.69 | 14.89 | 14.61 | 14.77 | 319,131 | +0.09(+0.58%) |
Apr 25, 2018 | 14.72 | 14.77 | 14.47 | 14.68 | 334,983 | -0.10(-0.65%) |
Apr 24, 2018 | 14.51 | 14.82 | 14.17 | 14.78 | 945,358 | +0.32(+2.24%) |
Apr 23, 2018 | 14.70 | 14.70 | 14.21 | 14.45 | 486,222 | -0.26(-1.75%) |
Apr 20, 2018 | 15.01 | 15.03 | 14.64 | 14.71 | 1,871,407 | -0.36(-2.41%) |
Apr 19, 2018 | 14.86 | 15.13 | 14.43 | 15.07 | 1,043,255 | +0.58(+4.02%) |
Apr 18, 2018 | 13.99 | 14.64 | 13.99 | 14.49 | 748,033 | +0.68(+4.90%) |
Apr 17, 2018 | 13.57 | 13.94 | 13.40 | 13.81 | 467,886 | +0.31(+2.26%) |
Apr 16, 2018 | 13.18 | 13.96 | 12.97 | 13.51 | 734,656 | +0.36(+2.76%) |
Apr 13, 2018 | 13.39 | 13.39 | 12.95 | 13.14 | 532,370 | +0.33(+2.61%) |
Apr 12, 2018 | 12.74 | 12.83 | 12.46 | 12.81 | 352,941 | +0.13(+1.05%) |
Apr 11, 2018 | 12.51 | 12.83 | 12.49 | 12.68 | 320,977 | +0.18(+1.45%) |
Apr 10, 2018 | 12.06 | 12.72 | 12.00 | 12.50 | 632,927 | +0.74(+6.33%) |
Apr 09, 2018 | 11.89 | 11.95 | 11.46 | 11.75 | 385,589 | +0.07(+0.57%) |
Apr 06, 2018 | 12.02 | 12.12 | 11.46 | 11.69 | 277,216 | -0.40(-3.31%) |
Apr 05, 2018 | 11.71 | 12.44 | 11.58 | 12.09 | 533,703 | +0.45(+3.85%) |
Apr 04, 2018 | 11.42 | 11.73 | 11.22 | 11.64 | 312,708 | +0.04(+0.33%) |
Apr 03, 2018 | 11.38 | 11.76 | 11.25 | 11.60 | 505,136 | +0.27(+2.36%) |
Apr 02, 2018 | 11.98 | 11.98 | 10.97 | 11.33 | 615,502 | -0.71(-5.86%) |
Mar 29, 2018 | 12.04 | 12.04 | 12.04 | 0 | +0.69(+6.05%) | |
Mar 28, 2018 | 11.48 | 11.68 | 11.23 | 11.35 | 331,381 | -0.15(-1.33%) |
Mar 27, 2018 | 11.79 | 12.06 | 11.43 | 11.50 | 332,969 | -0.28(-2.35%) |
Mar 26, 2018 | 12.20 | 12.20 | 11.47 | 11.78 | 439,175 | -0.26(-2.14%) |
Mar 23, 2018 | 12.31 | 12.68 | 11.97 | 12.04 | 277,874 | -0.18(-1.48%) |
Mar 22, 2018 | 12.63 | 12.73 | 12.12 | 12.22 | 405,761 | -0.59(-4.62%) |
Mar 21, 2018 | 12.46 | 13.00 | 12.44 | 12.81 | 545,541 | +0.33(+2.68%) |
Mar 20, 2018 | 12.63 | 12.99 | 12.46 | 12.48 | 377,818 | -0.26(-2.02%) |
Mar 19, 2018 | 12.98 | 12.98 | 12.58 | 12.73 | 328,163 | -0.31(-2.41%) |
Mar 16, 2018 | 12.99 | 13.12 | 12.67 | 13.05 | 926,385 | +0.05(+0.37%) |
Mar 15, 2018 | 13.19 | 13.46 | 12.69 | 13.00 | 739,515 | +0.20(+1.56%) |
Mar 14, 2018 | 13.07 | 13.11 | 12.73 | 12.80 | 415,502 | -0.27(-2.04%) |
Mar 13, 2018 | 13.31 | 13.64 | 12.89 | 13.07 | 675,605 | -0.19(-1.44%) |
Mar 12, 2018 | 12.91 | 13.44 | 12.80 | 13.26 | 802,491 | +0.31(+2.36%) |
Mar 09, 2018 | 13.30 | 13.30 | 12.23 | 12.95 | 986,453 | -0.31(-2.30%) |
Mar 08, 2018 | 14.12 | 14.79 | 13.19 | 13.26 | 834,963 | -0.47(-3.41%) |
Mar 07, 2018 | 13.53 | 13.73 | 338,316 | -0.38(-2.70%) | ||
Mar 06, 2018 | 14.17 | 14.45 | 13.87 | 14.11 | 307,133 | -0.02(-0.14%) |
Mar 05, 2018 | 13.78 | 14.29 | 13.73 | 14.13 | 354,531 | +0.25(+1.79%) |
Mar 02, 2018 | 13.58 | 13.97 | 13.56 | 13.88 | 307,042 | +0.12(+0.90%) |