Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.15 | 12.27 | 11.85 | 11.85 | 6,149,681 | -0.42(-3.43%) |
May 30, 2018 | 12.15 | 12.42 | 12.08 | 12.27 | 4,374,013 | +0.23(+1.87%) |
May 29, 2018 | 11.72 | 12.13 | 11.72 | 12.04 | 4,145,291 | +0.13(+1.07%) |
May 25, 2018 | 11.92 | 11.92 | 11.92 | 0 | -0.86(-6.75%) | |
May 24, 2018 | 12.63 | 12.98 | 12.55 | 12.78 | 3,862,273 | -0.08(-0.61%) |
May 23, 2018 | 12.82 | 12.97 | 12.58 | 12.86 | 4,170,124 | -0.05(-0.38%) |
May 22, 2018 | 13.32 | 13.47 | 12.83 | 12.91 | 5,710,419 | -0.38(-2.88%) |
May 21, 2018 | 13.09 | 13.35 | 13.03 | 13.29 | 5,059,438 | +0.39(+3.04%) |
May 18, 2018 | 12.94 | 12.97 | 12.76 | 12.90 | 2,763,555 | -0.03(-0.23%) |
May 17, 2018 | 12.85 | 13.04 | 12.82 | 12.93 | 4,043,858 | +0.17(+1.31%) |
May 16, 2018 | 12.73 | 12.87 | 12.56 | 12.76 | 4,235,216 | +0.03(+0.23%) |
May 15, 2018 | 12.63 | 12.73 | 12.41 | 12.73 | 3,898,296 | +0.11(+0.85%) |
May 14, 2018 | 12.50 | 12.68 | 12.46 | 12.62 | 1,857,574 | +0.19(+1.50%) |
May 11, 2018 | 12.52 | 12.56 | 12.36 | 12.44 | 3,757,117 | -0.04(-0.31%) |
May 10, 2018 | 12.52 | 12.55 | 12.18 | 12.47 | 4,218,119 | -0.01(-0.08%) |
May 09, 2018 | 12.19 | 12.57 | 12.15 | 12.48 | 8,003,891 | +0.54(+4.51%) |
May 08, 2018 | 11.72 | 11.96 | 11.37 | 11.95 | 4,444,732 | +0.18(+1.50%) |
May 07, 2018 | 11.97 | 12.22 | 11.71 | 11.77 | 4,178,495 | +0.00(+0.00%) |
May 04, 2018 | 11.56 | 11.80 | 11.49 | 11.77 | 3,888,428 | +0.21(+1.78%) |
May 03, 2018 | 11.85 | 11.91 | 11.44 | 11.56 | 3,664,998 | -0.30(-2.56%) |
May 02, 2018 | 11.81 | 12.16 | 11.77 | 11.87 | 4,625,833 | +0.05(+0.41%) |
May 01, 2018 | 11.71 | 11.83 | 11.45 | 11.82 | 7,818,810 | -0.12(-0.99%) |
Apr 30, 2018 | 11.79 | 12.12 | 11.76 | 11.94 | 4,621,089 | +0.08(+0.66%) |
Apr 27, 2018 | 11.77 | 11.98 | 11.68 | 11.86 | 3,279,131 | +0.02(+0.17%) |
Apr 26, 2018 | 12.15 | 12.15 | 11.42 | 11.84 | 7,594,722 | -0.31(-2.58%) |
Apr 25, 2018 | 11.94 | 12.24 | 11.74 | 12.15 | 5,667,740 | +0.19(+1.56%) |
Apr 24, 2018 | 12.35 | 12.41 | 11.74 | 11.96 | 11,865,973 | -0.33(-2.71%) |
Apr 23, 2018 | 12.11 | 12.31 | 11.87 | 12.30 | 5,358,591 | +0.09(+0.72%) |
Apr 20, 2018 | 12.03 | 12.34 | 11.76 | 12.21 | 5,079,994 | +0.19(+1.55%) |
Apr 19, 2018 | 11.96 | 12.21 | 11.67 | 12.02 | 7,698,788 | +0.16(+1.32%) |
Apr 18, 2018 | 11.55 | 11.90 | 11.34 | 11.87 | 7,528,547 | +0.55(+4.85%) |
Apr 17, 2018 | 11.14 | 11.43 | 10.98 | 11.32 | 3,966,688 | +0.18(+1.58%) |
Apr 16, 2018 | 11.05 | 11.18 | 10.89 | 11.14 | 4,149,541 | +0.10(+0.89%) |
Apr 13, 2018 | 10.67 | 11.13 | 10.65 | 11.04 | 7,214,160 | +0.45(+4.25%) |
Apr 12, 2018 | 10.50 | 10.64 | 10.28 | 10.59 | 3,052,168 | +0.07(+0.65%) |
Apr 11, 2018 | 10.19 | 10.63 | 10.17 | 10.52 | 4,229,361 | +0.32(+3.17%) |
Apr 10, 2018 | 9.995 | 10.31 | 9.907 | 10.20 | 6,800,310 | +0.47(+4.83%) |
Apr 09, 2018 | 9.672 | 9.888 | 9.554 | 9.731 | 4,528,693 | +0.14(+1.43%) |
Apr 06, 2018 | 9.770 | 9.848 | 9.398 | 9.594 | 5,326,732 | -0.28(-2.88%) |
Apr 05, 2018 | 9.662 | 9.922 | 9.633 | 9.878 | 5,635,334 | +0.23(+2.33%) |
Apr 04, 2018 | 9.466 | 9.677 | 9.339 | 9.652 | 3,512,631 | -0.01(-0.10%) |
Apr 03, 2018 | 9.496 | 9.682 | 9.153 | 9.662 | 6,883,802 | +0.24(+2.49%) |
Apr 02, 2018 | 9.535 | 9.633 | 9.202 | 9.427 | 5,806,619 | -0.17(-1.74%) |
Mar 29, 2018 | 9.594 | 9.594 | 9.594 | 0 | +0.38(+4.15%) | |
Mar 28, 2018 | 9.113 | 9.319 | 8.927 | 9.211 | 5,519,851 | +0.01(+0.11%) |
Mar 27, 2018 | 9.564 | 9.603 | 9.153 | 9.202 | 5,692,500 | -0.36(-3.79%) |
Mar 26, 2018 | 9.466 | 9.564 | 9.270 | 9.564 | 5,627,105 | +0.24(+2.52%) |
Mar 23, 2018 | 9.133 | 9.594 | 8.947 | 9.329 | 6,574,300 | +0.26(+2.92%) |
Mar 22, 2018 | 9.260 | 9.383 | 9.064 | 9.064 | 3,782,710 | -0.34(-3.65%) |
Mar 21, 2018 | 8.839 | 9.451 | 8.839 | 9.407 | 5,877,594 | +0.72(+8.23%) |
Mar 20, 2018 | 8.633 | 8.761 | 8.565 | 8.692 | 3,412,653 | +0.11(+1.26%) |
Mar 19, 2018 | 9.006 | 9.035 | 8.530 | 8.584 | 4,380,291 | -0.47(-5.19%) |
Mar 16, 2018 | 9.035 | 9.113 | 8.780 | 9.055 | 6,404,476 | +0.02(+0.22%) |
Mar 15, 2018 | 9.251 | 9.383 | 8.996 | 9.035 | 6,912,680 | -0.18(-1.91%) |
Mar 14, 2018 | 9.221 | 9.300 | 8.966 | 9.211 | 9,853,329 | -0.03(-0.32%) |
Mar 13, 2018 | 9.309 | 9.437 | 9.162 | 9.241 | 6,747,757 | -0.06(-0.63%) |
Mar 12, 2018 | 9.055 | 9.388 | 9.055 | 9.300 | 4,270,960 | +0.19(+2.04%) |
Mar 09, 2018 | 8.927 | 9.123 | 8.810 | 9.113 | 8,475,225 | +0.39(+4.49%) |
Mar 08, 2018 | 8.859 | 8.898 | 8.586 | 8.721 | 5,149,112 | -0.11(-1.22%) |
Mar 07, 2018 | 8.731 | 8.829 | 6,881,784 | -0.24(-2.70%) | ||
Mar 06, 2018 | 9.378 | 9.407 | 9.035 | 9.074 | 6,847,101 | -0.28(-3.04%) |
Mar 05, 2018 | 9.329 | 9.564 | 9.236 | 9.358 | 10,248,170 | -0.08(-0.83%) |
Mar 02, 2018 | 9.270 | 9.476 | 8.761 | 9.437 | 10,476,717 | +0.08(+0.84%) |