Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.13 | 17.71 | 15.00 | 16.23 | 10,140,698 | -0.44(-2.64%) |
May 30, 2018 | 15.20 | 16.88 | 15.19 | 16.67 | 6,638,598 | +1.64(+10.91%) |
May 29, 2018 | 14.30 | 15.19 | 14.22 | 15.03 | 4,144,321 | +0.79(+5.55%) |
May 25, 2018 | 14.24 | 14.24 | 14.24 | 0 | +0.39(+2.82%) | |
May 24, 2018 | 14.35 | 15.49 | 13.45 | 13.85 | 16,596,753 | +1.41(+11.33%) |
May 23, 2018 | 13.07 | 13.38 | 12.30 | 12.44 | 6,197,514 | -0.70(-5.33%) |
May 22, 2018 | 13.00 | 13.26 | 12.61 | 13.14 | 2,362,774 | +0.39(+3.06%) |
May 21, 2018 | 12.94 | 13.18 | 12.67 | 12.75 | 3,480,040 | -0.09(-0.70%) |
May 18, 2018 | 13.50 | 13.50 | 12.80 | 12.84 | 2,469,385 | -0.71(-5.24%) |
May 17, 2018 | 13.83 | 14.87 | 13.03 | 13.55 | 4,408,929 | -0.56(-3.97%) |
May 16, 2018 | 12.24 | 14.35 | 12.16 | 14.11 | 3,110,087 | +1.95(+16.04%) |
May 15, 2018 | 12.07 | 12.42 | 11.52 | 12.16 | 1,529,331 | +0.09(+0.75%) |
May 14, 2018 | 11.55 | 12.20 | 11.50 | 12.07 | 1,946,807 | +0.61(+5.32%) |
May 11, 2018 | 11.06 | 12.19 | 11.06 | 11.46 | 3,152,495 | +0.46(+4.18%) |
May 10, 2018 | 10.73 | 11.68 | 10.51 | 11.00 | 1,652,492 | +0.35(+3.29%) |
May 09, 2018 | 10.41 | 10.73 | 10.28 | 10.65 | 1,043,581 | +0.38(+3.70%) |
May 08, 2018 | 10.05 | 10.49 | 9.950 | 10.27 | 734,028 | +0.27(+2.70%) |
May 07, 2018 | 10.01 | 10.14 | 9.860 | 10.00 | 877,758 | +0.01(+0.10%) |
May 04, 2018 | 10.18 | 10.28 | 9.860 | 9.990 | 954,543 | -0.09(-0.89%) |
May 03, 2018 | 10.19 | 10.46 | 10.00 | 10.08 | 844,175 | -0.18(-1.75%) |
May 02, 2018 | 10.52 | 10.64 | 10.21 | 10.26 | 558,728 | -0.32(-3.02%) |
May 01, 2018 | 10.84 | 11.04 | 10.41 | 10.58 | 581,011 | -0.34(-3.11%) |
Apr 30, 2018 | 10.70 | 11.08 | 10.10 | 10.92 | 1,090,884 | +0.31(+2.92%) |
Apr 27, 2018 | 11.00 | 11.10 | 10.61 | 10.61 | 495,065 | -0.39(-3.55%) |
Apr 26, 2018 | 11.06 | 11.19 | 10.85 | 11.00 | 343,443 | +0.10(+0.92%) |
Apr 25, 2018 | 11.19 | 11.29 | 10.82 | 10.90 | 1,530,224 | -0.39(-3.45%) |
Apr 24, 2018 | 11.25 | 11.52 | 11.21 | 11.29 | 1,223,314 | +0.10(+0.89%) |
Apr 23, 2018 | 11.29 | 11.46 | 11.05 | 11.19 | 867,778 | +0.00(+0.00%) |
Apr 20, 2018 | 11.25 | 11.31 | 11.06 | 11.19 | 625,654 | -0.16(-1.41%) |
Apr 19, 2018 | 11.40 | 11.49 | 11.28 | 11.35 | 433,048 | +0.00(+0.00%) |
Apr 18, 2018 | 11.44 | 11.50 | 11.29 | 11.35 | 582,364 | +0.03(+0.27%) |
Apr 17, 2018 | 11.35 | 11.40 | 11.16 | 11.32 | 635,052 | -0.01(-0.09%) |
Apr 16, 2018 | 11.41 | 11.50 | 11.34 | 11.33 | 562,039 | -0.07(-0.61%) |
Apr 13, 2018 | 11.60 | 11.69 | 11.32 | 11.40 | 803,948 | -0.22(-1.89%) |
Apr 12, 2018 | 11.53 | 11.76 | 11.35 | 11.62 | 2,075,477 | +0.14(+1.22%) |
Apr 11, 2018 | 11.58 | 11.59 | 11.03 | 11.48 | 1,491,786 | -0.02(-0.17%) |
Apr 10, 2018 | 11.45 | 11.59 | 11.25 | 11.50 | 2,199,364 | +0.40(+3.60%) |
Apr 09, 2018 | 11.00 | 11.69 | 10.96 | 11.10 | 2,648,463 | +0.16(+1.46%) |
Apr 06, 2018 | 10.95 | 11.03 | 10.85 | 10.94 | 684,722 | -0.04(-0.36%) |
Apr 05, 2018 | 11.00 | 11.05 | 10.75 | 10.98 | 892,803 | +0.01(+0.09%) |
Apr 04, 2018 | 10.75 | 11.08 | 10.55 | 10.97 | 1,498,443 | +0.06(+0.55%) |
Apr 03, 2018 | 11.50 | 11.50 | 10.79 | 10.91 | 2,509,609 | -0.09(-0.82%) |
Apr 02, 2018 | 11.05 | 11.50 | 10.91 | 11.00 | 2,771,042 | +0.00(+0.00%) |
Mar 29, 2018 | 11.00 | 11.00 | 11.00 | 0 | -0.24(-2.14%) |