Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.94 | 12.08 | 11.50 | 11.54 | 64,690 | -0.15(-1.28%) |
May 30, 2018 | 11.42 | 12.51 | 11.01 | 11.69 | 202,379 | +0.46(+4.10%) |
May 29, 2018 | 11.12 | 11.54 | 10.72 | 11.23 | 91,363 | +0.11(+0.99%) |
May 25, 2018 | 11.12 | 11.12 | 11.12 | 0 | +0.04(+0.36%) | |
May 24, 2018 | 11.10 | 11.22 | 10.88 | 11.08 | 44,043 | -0.16(-1.42%) |
May 23, 2018 | 10.75 | 11.51 | 10.70 | 11.24 | 181,176 | +0.55(+5.14%) |
May 22, 2018 | 11.01 | 11.09 | 10.34 | 10.69 | 73,352 | -0.42(-3.78%) |
May 21, 2018 | 11.14 | 11.52 | 10.94 | 11.11 | 32,252 | +0.03(+0.27%) |
May 18, 2018 | 11.07 | 11.56 | 11.00 | 11.08 | 32,664 | +0.02(+0.18%) |
May 17, 2018 | 11.22 | 11.60 | 10.91 | 11.06 | 89,651 | -0.24(-2.12%) |
May 16, 2018 | 11.42 | 11.74 | 11.13 | 11.30 | 76,501 | -0.05(-0.44%) |
May 15, 2018 | 11.60 | 11.80 | 11.28 | 11.35 | 81,370 | -0.23(-1.99%) |
May 14, 2018 | 11.84 | 12.00 | 11.43 | 11.58 | 61,033 | -0.11(-0.94%) |
May 11, 2018 | 11.56 | 11.84 | 11.37 | 11.69 | 19,717 | +0.15(+1.30%) |
May 10, 2018 | 11.55 | 11.78 | 11.43 | 11.54 | 37,552 | -0.13(-1.11%) |
May 09, 2018 | 11.99 | 12.30 | 11.44 | 11.67 | 61,469 | -0.23(-1.93%) |
May 08, 2018 | 11.71 | 12.03 | 11.57 | 11.90 | 42,237 | +0.03(+0.25%) |
May 07, 2018 | 12.11 | 12.70 | 11.72 | 11.87 | 82,067 | -0.38(-3.10%) |
May 04, 2018 | 12.41 | 13.29 | 12.10 | 12.25 | 65,441 | -0.24(-1.92%) |
May 03, 2018 | 12.66 | 12.84 | 12.01 | 12.49 | 113,342 | -0.08(-0.64%) |
May 02, 2018 | 12.16 | 12.91 | 12.02 | 12.57 | 94,833 | +0.35(+2.86%) |
May 01, 2018 | 12.50 | 13.44 | 11.97 | 12.22 | 73,750 | -0.28(-2.24%) |
Apr 30, 2018 | 12.36 | 12.99 | 11.93 | 12.50 | 95,822 | +0.34(+2.80%) |
Apr 27, 2018 | 12.52 | 13.40 | 12.03 | 12.16 | 44,438 | -0.30(-2.41%) |
Apr 26, 2018 | 12.74 | 13.30 | 12.46 | 12.46 | 53,822 | -0.35(-2.73%) |
Apr 25, 2018 | 13.09 | 13.54 | 12.65 | 12.81 | 34,514 | -0.20(-1.54%) |
Apr 24, 2018 | 12.97 | 13.48 | 12.86 | 13.01 | 78,101 | -0.05(-0.38%) |
Apr 23, 2018 | 13.42 | 13.44 | 12.88 | 13.06 | 45,861 | -0.28(-2.10%) |
Apr 20, 2018 | 13.51 | 13.69 | 13.26 | 13.34 | 28,882 | -0.10(-0.74%) |
Apr 19, 2018 | 13.75 | 13.90 | 13.36 | 13.44 | 21,998 | -0.31(-2.25%) |
Apr 18, 2018 | 13.50 | 13.75 | 12.75 | 13.75 | 145,965 | +0.19(+1.40%) |
Apr 17, 2018 | 13.75 | 13.75 | 13.05 | 13.56 | 118,527 | -0.19(-1.38%) |
Apr 16, 2018 | 13.95 | 14.29 | 13.34 | 13.75 | 69,156 | -0.10(-0.72%) |
Apr 13, 2018 | 14.05 | 14.16 | 13.16 | 13.85 | 63,230 | -0.20(-1.42%) |
Apr 12, 2018 | 13.99 | 14.30 | 13.99 | 14.05 | 71,528 | +0.10(+0.72%) |
Apr 11, 2018 | 13.40 | 14.30 | 13.25 | 13.95 | 87,140 | +0.45(+3.33%) |
Apr 10, 2018 | 14.85 | 14.88 | 13.15 | 13.50 | 160,649 | -0.83(-5.79%) |
Apr 09, 2018 | 14.24 | 14.99 | 13.64 | 14.33 | 311,141 | +0.26(+1.85%) |
Apr 06, 2018 | 13.03 | 14.34 | 13.01 | 14.07 | 123,091 | +1.04(+7.98%) |
Apr 05, 2018 | 12.68 | 13.38 | 12.68 | 13.03 | 65,295 | +0.45(+3.58%) |
Apr 04, 2018 | 12.61 | 12.95 | 12.50 | 12.58 | 61,291 | -0.01(-0.08%) |
Apr 03, 2018 | 12.06 | 12.86 | 11.98 | 12.59 | 81,249 | +0.42(+3.45%) |
Apr 02, 2018 | 12.25 | 12.74 | 11.88 | 12.17 | 108,997 | +0.07(+0.62%) |
Mar 29, 2018 | 12.10 | 12.10 | 12.10 | 0 | -0.00(-0.04%) | |
Mar 28, 2018 | 11.33 | 12.50 | 11.30 | 12.10 | 286,104 | +0.80(+7.08%) |
Mar 27, 2018 | 12.26 | 12.26 | 10.85 | 11.30 | 279,940 | +0.40(+3.67%) |
Mar 26, 2018 | 11.20 | 11.31 | 10.33 | 10.90 | 63,849 | -0.04(-0.37%) |
Mar 23, 2018 | 10.73 | 11.70 | 10.72 | 10.94 | 109,526 | +0.21(+1.96%) |
Mar 22, 2018 | 10.48 | 10.88 | 10.48 | 10.73 | 121,647 | +0.38(+3.67%) |
Mar 21, 2018 | 10.50 | 10.80 | 9.740 | 10.35 | 470,518 | +0.65(+6.70%) |
Mar 20, 2018 | 9.729 | 9.729 | 9.575 | 9.700 | 33,562 | +0.19(+2.00%) |
Mar 19, 2018 | 9.579 | 9.680 | 9.280 | 9.510 | 16,653 | -0.06(-0.63%) |
Mar 16, 2018 | 9.480 | 9.780 | 9.380 | 9.570 | 11,267 | +0.16(+1.70%) |
Mar 15, 2018 | 9.340 | 9.789 | 9.340 | 9.410 | 71,830 | -0.02(-0.21%) |
Mar 14, 2018 | 9.590 | 9.800 | 9.066 | 9.430 | 68,977 | +0.05(+0.59%) |
Mar 13, 2018 | 9.470 | 9.836 | 9.020 | 9.375 | 48,813 | +0.11(+1.13%) |
Mar 12, 2018 | 9.510 | 9.700 | 9.160 | 9.270 | 62,628 | -0.13(-1.38%) |
Mar 09, 2018 | 9.290 | 9.431 | 8.910 | 9.400 | 13,397 | +0.21(+2.29%) |
Mar 08, 2018 | 9.100 | 9.420 | 9.050 | 9.190 | 21,282 | -0.05(-0.54%) |
Mar 07, 2018 | 9.020 | 9.240 | 8.990 | 9.240 | 11,222 | +0.08(+0.87%) |
Mar 06, 2018 | 9.150 | 9.170 | 9.010 | 9.160 | 20,047 | -0.02(-0.22%) |
Mar 05, 2018 | 9.100 | 9.250 | 9.100 | 9.180 | 8,094 | -0.01(-0.11%) |
Mar 02, 2018 | 9.380 | 9.430 | 9.010 | 9.190 | 52,899 | -0.18(-1.92%) |
Mar 01, 2018 | 9.250 | 9.473 | 9.110 | 9.370 | 14,912 | +0.14(+1.52%) |
Feb 28, 2018 | 9.470 | 9.543 | 9.120 | 9.230 | 64,264 | -0.29(-3.05%) |
Feb 27, 2018 | 9.600 | 9.660 | 9.410 | 9.520 | 28,306 | +0.02(+0.21%) |
Feb 26, 2018 | 9.000 | 9.600 | 8.990 | 9.500 | 40,554 | +0.34(+3.71%) |
Feb 23, 2018 | 9.300 | 9.350 | 8.942 | 9.160 | 33,223 | +0.03(+0.33%) |
Feb 22, 2018 | 9.650 | 9.650 | 9.050 | 9.130 | 55,315 | -0.18(-1.93%) |
Feb 21, 2018 | 9.490 | 9.589 | 9.050 | 9.310 | 68,691 | +0.20(+2.20%) |
Feb 20, 2018 | 9.330 | 9.495 | 9.110 | 9.110 | 28,729 | +0.10(+1.11%) |
Feb 16, 2018 | 9.010 | 9.010 | 9.010 | 0 | +0.35(+4.04%) | |
Feb 15, 2018 | 8.430 | 8.852 | 8.430 | 8.660 | 26,354 | +0.21(+2.49%) |
Feb 14, 2018 | 8.320 | 8.900 | 8.280 | 8.450 | 24,896 | -0.05(-0.64%) |
Feb 13, 2018 | 8.800 | 7.900 | 8.504 | 14,091 | -0.40(-4.45%) | |
Feb 12, 2018 | 8.120 | 8.900 | 8.120 | 8.900 | 12,015 | +0.64(+7.75%) |
Feb 09, 2018 | 8.870 | 8.900 | 7.554 | 8.260 | 12,662 | -0.45(-5.17%) |
Feb 08, 2018 | 8.500 | 8.710 | 8.300 | 8.710 | 24,830 | +0.38(+4.56%) |
Feb 07, 2018 | 8.995 | 8.310 | 8.330 | 11,859 | -0.10(-1.19%) | |
Feb 06, 2018 | 8.200 | 8.850 | 8.200 | 8.430 | 8,450 | +0.17(+2.05%) |
Feb 05, 2018 | 8.890 | 9.010 | 8.260 | 8.261 | 15,588 | -0.73(-8.11%) |
Feb 02, 2018 | 8.880 | 9.075 | 8.880 | 8.990 | 5,342 | +0.16(+1.81%) |
Feb 01, 2018 | 8.650 | 9.080 | 8.650 | 8.830 | 14,437 | -0.02(-0.23%) |
Jan 31, 2018 | 9.000 | 9.185 | 8.850 | 8.850 | 21,027 | -0.13(-1.45%) |
Jan 30, 2018 | 8.890 | 8.800 | 8.980 | 18,407 | +0.09(+1.01%) | |
Jan 29, 2018 | 9.160 | 9.180 | 8.800 | 8.890 | 19,871 | -0.27(-2.95%) |
Jan 26, 2018 | 9.080 | 9.310 | 9.050 | 9.160 | 23,269 | +0.05(+0.55%) |
Jan 25, 2018 | 9.340 | 9.380 | 9.110 | 9.110 | 5,677 | -0.22(-2.34%) |
Jan 24, 2018 | 9.410 | 9.480 | 9.310 | 9.329 | 6,324 | -0.08(-0.86%) |
Jan 23, 2018 | 9.314 | 9.500 | 9.314 | 9.410 | 5,598 | +0.01(+0.11%) |
Jan 22, 2018 | 9.540 | 9.700 | 9.400 | 9.400 | 12,627 | -0.23(-2.39%) |
Jan 19, 2018 | 9.490 | 9.730 | 9.400 | 9.630 | 10,653 | +0.23(+2.45%) |
Jan 18, 2018 | 9.270 | 9.620 | 9.060 | 9.400 | 11,174 | +0.19(+2.06%) |
Jan 17, 2018 | 9.106 | 9.420 | 9.100 | 9.210 | 9,399 | -0.05(-0.54%) |
Jan 16, 2018 | 9.450 | 9.800 | 9.020 | 9.260 | 9,314 | -0.18(-1.93%) |
Jan 12, 2018 | 9.443 | 9.443 | 9.443 | 0 | -0.02(-0.18%) | |
Jan 11, 2018 | 9.230 | 9.630 | 9.230 | 9.460 | 16,885 | -0.14(-1.46%) |
Jan 10, 2018 | 9.600 | 9.490 | 9.600 | 19,874 | +0.00(+0.00%) | |
Jan 09, 2018 | 9.669 | 10.07 | 9.479 | 9.600 | 23,577 | +0.01(+0.10%) |
Jan 08, 2018 | 9.820 | 9.820 | 9.540 | 9.590 | 11,603 | -0.39(-3.91%) |
Jan 05, 2018 | 10.05 | 10.11 | 9.820 | 9.980 | 12,666 | -0.02(-0.20%) |
Jan 04, 2018 | 10.13 | 10.13 | 9.750 | 10.00 | 10,258 | +0.10(+1.01%) |
Jan 03, 2018 | 10.09 | 10.32 | 9.781 | 9.900 | 10,645 | -0.25(-2.46%) |
Jan 02, 2018 | 9.980 | 11.24 | 9.980 | 10.15 | 24,786 | +0.13(+1.30%) |
Dec 29, 2017 | 10.02 | 10.02 | 10.02 | 0 | +0.48(+5.03%) | |
Dec 28, 2017 | 9.390 | 9.920 | 9.350 | 9.540 | 62,877 | +0.12(+1.27%) |
Dec 27, 2017 | 9.500 | 9.950 | 8.750 | 9.420 | 82,094 | -0.13(-1.36%) |
Dec 26, 2017 | 9.405 | 9.940 | 9.240 | 9.550 | 37,472 | +0.25(+2.69%) |
Dec 22, 2017 | 9.481 | 9.500 | 9.160 | 9.300 | 7,960 | -0.03(-0.32%) |
Dec 21, 2017 | 9.145 | 9.500 | 9.050 | 9.330 | 20,043 | -0.06(-0.64%) |
Dec 20, 2017 | 9.400 | 9.400 | 9.140 | 9.390 | 11,127 | +0.19(+2.07%) |
Dec 19, 2017 | 9.150 | 9.250 | 9.050 | 9.200 | 23,223 | -0.10(-1.08%) |
Dec 18, 2017 | 9.160 | 9.400 | 9.140 | 9.300 | 12,628 | +0.15(+1.64%) |
Dec 15, 2017 | 9.132 | 9.159 | 9.060 | 9.150 | 26,340 | +0.10(+1.10%) |
Dec 14, 2017 | 8.995 | 9.140 | 8.995 | 9.050 | 12,159 | +0.15(+1.69%) |
Dec 13, 2017 | 8.943 | 9.160 | 8.800 | 8.900 | 43,396 | +0.00(+0.00%) |
Dec 12, 2017 | 8.970 | 9.030 | 8.900 | 8.900 | 13,456 | -0.07(-0.78%) |
Dec 11, 2017 | 9.161 | 9.187 | 9.135 | 8.970 | 40,119 | -0.28(-3.03%) |
Dec 08, 2017 | 8.500 | 9.470 | 8.500 | 9.250 | 101,220 | +0.26(+2.89%) |
Dec 07, 2017 | 8.900 | 9.100 | 8.620 | 8.990 | 6,905 | +0.09(+0.95%) |
Dec 06, 2017 | 8.729 | 8.960 | 8.729 | 8.905 | 7,385 | -0.09(-0.95%) |
Dec 05, 2017 | 9.490 | 9.490 | 8.740 | 8.990 | 13,902 | -0.01(-0.11%) |
Dec 04, 2017 | 9.570 | 9.570 | 8.650 | 9.000 | 20,128 | -0.57(-5.96%) |
Dec 01, 2017 | 9.130 | 9.670 | 9.060 | 9.570 | 6,403 | -0.12(-1.24%) |
Nov 30, 2017 | 9.300 | 9.710 | 9.040 | 9.690 | 29,163 | +0.33(+3.53%) |
Nov 29, 2017 | 9.850 | 9.300 | 9.360 | 16,396 | -0.34(-3.51%) | |
Nov 28, 2017 | 10.00 | 9.370 | 9.700 | 9,144 | -0.17(-1.72%) | |
Nov 27, 2017 | 9.950 | 10.18 | 9.709 | 9.870 | 12,574 | -0.08(-0.80%) |
Nov 24, 2017 | 10.15 | 10.15 | 9.590 | 9.950 | 16,772 | -0.19(-1.87%) |
Nov 22, 2017 | 10.00 | 10.15 | 9.962 | 10.14 | 3,796 | +0.07(+0.70%) |
Nov 21, 2017 | 10.30 | 10.47 | 9.797 | 10.07 | 14,996 | -0.13(-1.27%) |
Nov 20, 2017 | 10.00 | 10.30 | 10.00 | 10.20 | 16,099 | +0.20(+2.00%) |
Nov 17, 2017 | 9.450 | 10.00 | 9.450 | 10.00 | 15,272 | -0.09(-0.89%) |
Nov 16, 2017 | 9.780 | 10.20 | 9.110 | 10.09 | 31,707 | -0.01(-0.10%) |
Nov 15, 2017 | 10.18 | 10.18 | 9.730 | 10.10 | 3,177 | +0.02(+0.20%) |
Nov 14, 2017 | 10.28 | 10.28 | 9.200 | 10.08 | 17,945 | -0.10(-1.03%) |
Nov 13, 2017 | 10.19 | 10.25 | 9.990 | 10.18 | 5,678 | +0.20(+2.05%) |
Nov 10, 2017 | 8.720 | 9.980 | 8.720 | 9.980 | 22,774 | +0.86(+9.43%) |
Nov 09, 2017 | 9.252 | 9.270 | 9.056 | 9.120 | 802 | -0.17(-1.81%) |
Nov 08, 2017 | 8.620 | 9.300 | 8.610 | 9.289 | 5,358 | +0.12(+1.29%) |
Nov 07, 2017 | 9.300 | 9.300 | 9.020 | 9.170 | 8,233 | -0.09(-0.97%) |
Nov 06, 2017 | 9.210 | 9.440 | 8.990 | 9.260 | 13,749 | -0.30(-3.14%) |
Nov 03, 2017 | 9.550 | 9.600 | 9.495 | 9.560 | 6,896 | +0.20(+2.14%) |
Nov 02, 2017 | 9.060 | 9.500 | 9.060 | 9.360 | 5,140 | +0.31(+3.43%) |
Nov 01, 2017 | 9.420 | 9.420 | 8.000 | 9.050 | 23,826 | -0.44(-4.64%) |
Oct 31, 2017 | 9.250 | 9.500 | 9.250 | 9.490 | 11,944 | +0.03(+0.28%) |
Oct 30, 2017 | 10.05 | 10.05 | 9.149 | 9.464 | 12,502 | -0.19(-1.93%) |
Oct 27, 2017 | 9.660 | 9.749 | 9.211 | 9.650 | 21,889 | -0.18(-1.83%) |
Oct 26, 2017 | 10.00 | 10.24 | 9.750 | 9.830 | 8,779 | -0.06(-0.61%) |
Oct 25, 2017 | 9.880 | 10.24 | 9.850 | 9.890 | 16,394 | -0.25(-2.47%) |
Oct 24, 2017 | 9.910 | 10.22 | 9.910 | 10.14 | 13,026 | -0.05(-0.49%) |
Oct 23, 2017 | 10.39 | 10.48 | 9.761 | 10.19 | 22,864 | -0.25(-2.39%) |
Oct 20, 2017 | 10.45 | 10.73 | 10.30 | 10.44 | 12,374 | +0.04(+0.38%) |
Oct 19, 2017 | 9.890 | 10.67 | 9.890 | 10.40 | 15,128 | +0.04(+0.39%) |
Oct 18, 2017 | 10.09 | 11.04 | 9.070 | 10.36 | 73,141 | -0.19(-1.80%) |
Oct 17, 2017 | 10.56 | 10.56 | 10.00 | 10.55 | 60,775 | -0.01(-0.09%) |
Oct 16, 2017 | 12.04 | 12.04 | 9.990 | 10.56 | 162,595 | -1.48(-12.29%) |
Oct 13, 2017 | 12.36 | 12.40 | 12.00 | 12.04 | 35,220 | -0.31(-2.51%) |
Oct 12, 2017 | 12.20 | 13.00 | 11.60 | 12.35 | 83,512 | +0.32(+2.66%) |
Oct 11, 2017 | 11.90 | 12.48 | 11.90 | 12.03 | 57,574 | -0.02(-0.19%) |
Oct 10, 2017 | 12.80 | 12.80 | 11.52 | 12.05 | 59,165 | -0.12(-0.96%) |
Oct 09, 2017 | 11.53 | 13.20 | 11.53 | 12.17 | 58,995 | +0.39(+3.31%) |
Oct 06, 2017 | 11.93 | 12.00 | 11.44 | 11.78 | 18,889 | +0.04(+0.34%) |
Oct 05, 2017 | 11.60 | 11.74 | 11.20 | 11.74 | 25,649 | +0.24(+2.09%) |
Oct 04, 2017 | 11.74 | 11.75 | 11.50 | 11.50 | 13,309 | -0.20(-1.68%) |
Oct 03, 2017 | 11.74 | 11.74 | 11.51 | 11.70 | 9,449 | +0.30(+2.61%) |
Oct 02, 2017 | 11.46 | 11.74 | 11.25 | 11.40 | 23,276 | +0.31(+2.80%) |
Sep 29, 2017 | 11.37 | 11.37 | 10.80 | 11.09 | 28,242 | -0.21(-1.86%) |
Sep 28, 2017 | 11.74 | 11.74 | 11.00 | 11.30 | 30,825 | -0.25(-2.16%) |
Sep 27, 2017 | 11.30 | 11.88 | 11.30 | 11.55 | 28,951 | +0.15(+1.32%) |
Sep 26, 2017 | 11.52 | 11.62 | 11.32 | 11.40 | 10,438 | -0.11(-0.96%) |
Sep 25, 2017 | 11.82 | 11.95 | 11.31 | 11.51 | 44,987 | -0.30(-2.54%) |
Sep 22, 2017 | 12.02 | 12.50 | 11.75 | 11.81 | 14,232 | +0.07(+0.60%) |
Sep 21, 2017 | 11.75 | 12.48 | 11.74 | 11.74 | 22,554 | +0.05(+0.43%) |
Sep 20, 2017 | 11.50 | 11.85 | 11.15 | 11.69 | 43,991 | +0.39(+3.45%) |
Sep 19, 2017 | 11.34 | 11.35 | 10.17 | 11.30 | 79,381 | -0.06(-0.57%) |
Sep 18, 2017 | 11.37 | 11.99 | 11.15 | 11.37 | 84,194 | -0.63(-5.29%) |
Sep 15, 2017 | 12.55 | 12.71 | 11.70 | 12.00 | 81,957 | -0.19(-1.56%) |
Sep 14, 2017 | 12.50 | 13.95 | 11.85 | 12.19 | 301,333 | +0.19(+1.58%) |