Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.840 | 10.28 | 8.910 | 9.940 | 992,186 | -4.28(-30.10%) |
May 30, 2018 | 13.91 | 14.30 | 13.75 | 14.22 | 178,872 | +0.36(+2.60%) |
May 29, 2018 | 14.00 | 14.06 | 13.54 | 13.86 | 62,791 | -0.12(-0.86%) |
May 25, 2018 | 13.98 | 13.98 | 13.98 | 0 | +0.02(+0.14%) | |
May 24, 2018 | 14.00 | 14.30 | 13.47 | 13.96 | 91,030 | +0.01(+0.07%) |
May 23, 2018 | 14.47 | 14.77 | 13.70 | 13.95 | 134,979 | -0.40(-2.79%) |
May 22, 2018 | 13.56 | 14.50 | 13.32 | 14.35 | 239,416 | +0.79(+5.83%) |
May 21, 2018 | 13.07 | 13.93 | 13.07 | 13.56 | 87,910 | +0.49(+3.75%) |
May 18, 2018 | 13.48 | 13.75 | 12.65 | 13.07 | 96,208 | -0.31(-2.32%) |
May 17, 2018 | 13.80 | 14.31 | 13.10 | 13.38 | 117,385 | -0.31(-2.26%) |
May 16, 2018 | 14.20 | 14.27 | 13.57 | 13.69 | 118,592 | -0.52(-3.66%) |
May 15, 2018 | 14.50 | 15.00 | 14.07 | 14.21 | 128,725 | -0.09(-0.63%) |
May 14, 2018 | 14.08 | 14.58 | 14.08 | 14.30 | 59,462 | +0.23(+1.63%) |
May 11, 2018 | 14.46 | 14.94 | 13.52 | 14.07 | 150,770 | -0.32(-2.22%) |
May 10, 2018 | 14.30 | 14.71 | 14.00 | 14.39 | 111,905 | +0.07(+0.49%) |
May 09, 2018 | 15.50 | 15.70 | 14.20 | 14.32 | 169,151 | -1.08(-7.01%) |
May 08, 2018 | 12.63 | 15.40 | 12.18 | 15.40 | 464,656 | +2.41(+18.55%) |
May 07, 2018 | 12.12 | 14.22 | 11.71 | 12.99 | 328,855 | +1.07(+8.98%) |
May 04, 2018 | 11.56 | 12.95 | 11.49 | 11.92 | 182,097 | +0.33(+2.85%) |
May 03, 2018 | 11.66 | 11.95 | 11.20 | 11.59 | 110,665 | -0.03(-0.26%) |
May 02, 2018 | 10.77 | 11.98 | 10.77 | 11.62 | 204,178 | +0.57(+5.16%) |
May 01, 2018 | 10.25 | 11.49 | 10.25 | 11.05 | 195,339 | +1.08(+10.83%) |
Apr 30, 2018 | 9.200 | 10.24 | 8.885 | 9.970 | 130,452 | +0.84(+9.20%) |
Apr 27, 2018 | 9.810 | 10.22 | 9.100 | 9.130 | 112,163 | -0.78(-7.87%) |
Apr 26, 2018 | 10.00 | 10.00 | 9.820 | 9.910 | 13,199 | -0.04(-0.40%) |
Apr 25, 2018 | 10.20 | 10.20 | 9.830 | 9.950 | 74,358 | -0.03(-0.30%) |
Apr 24, 2018 | 9.950 | 10.27 | 9.720 | 9.980 | 81,909 | +0.09(+0.91%) |
Apr 23, 2018 | 10.25 | 10.25 | 9.700 | 9.890 | 57,710 | -0.30(-2.94%) |
Apr 20, 2018 | 10.70 | 11.00 | 10.12 | 10.19 | 92,785 | -0.56(-5.21%) |
Apr 19, 2018 | 11.06 | 11.16 | 10.56 | 10.75 | 69,212 | -0.25(-2.27%) |
Apr 18, 2018 | 11.03 | 11.23 | 10.65 | 11.00 | 133,268 | -0.09(-0.81%) |
Apr 17, 2018 | 11.13 | 11.38 | 11.05 | 11.09 | 118,461 | +0.03(+0.27%) |
Apr 16, 2018 | 11.05 | 11.22 | 10.92 | 11.06 | 65,306 | +0.12(+1.10%) |
Apr 13, 2018 | 11.11 | 11.51 | 10.81 | 10.94 | 64,134 | -0.05(-0.45%) |
Apr 12, 2018 | 11.50 | 11.86 | 10.94 | 10.99 | 66,094 | -0.41(-3.60%) |
Apr 11, 2018 | 11.53 | 11.57 | 11.06 | 11.40 | 79,596 | -0.23(-1.98%) |
Apr 10, 2018 | 11.00 | 11.90 | 11.00 | 11.63 | 152,594 | +0.70(+6.40%) |
Apr 09, 2018 | 11.10 | 11.13 | 10.52 | 10.93 | 52,749 | -0.09(-0.82%) |
Apr 06, 2018 | 11.16 | 11.24 | 10.86 | 11.02 | 26,590 | -0.24(-2.13%) |
Apr 05, 2018 | 11.79 | 12.03 | 11.03 | 11.26 | 22,618 | -0.42(-3.60%) |
Apr 04, 2018 | 11.04 | 12.10 | 11.00 | 11.68 | 57,255 | +0.70(+6.38%) |
Apr 03, 2018 | 11.68 | 11.81 | 10.72 | 10.98 | 103,154 | -0.68(-5.83%) |
Apr 02, 2018 | 12.31 | 12.47 | 10.92 | 11.66 | 40,814 | -0.74(-5.97%) |
Mar 29, 2018 | 12.40 | 12.40 | 12.40 | 0 | +0.78(+6.71%) | |
Mar 28, 2018 | 11.90 | 12.22 | 11.52 | 11.62 | 89,188 | -0.28(-2.35%) |
Mar 27, 2018 | 11.99 | 12.36 | 11.60 | 11.90 | 38,520 | -0.07(-0.58%) |
Mar 26, 2018 | 12.48 | 12.73 | 11.58 | 11.97 | 36,969 | -0.45(-3.62%) |
Mar 23, 2018 | 12.87 | 12.88 | 12.38 | 12.42 | 164,998 | -0.54(-4.17%) |
Mar 22, 2018 | 12.35 | 12.99 | 12.35 | 12.96 | 83,297 | +0.48(+3.85%) |
Mar 21, 2018 | 13.36 | 13.36 | 12.46 | 12.48 | 68,215 | -0.85(-6.38%) |
Mar 20, 2018 | 13.34 | 13.58 | 13.30 | 13.33 | 27,265 | -0.05(-0.37%) |
Mar 19, 2018 | 13.78 | 13.92 | 13.34 | 13.38 | 27,440 | -0.67(-4.77%) |
Mar 16, 2018 | 14.70 | 15.62 | 13.68 | 14.05 | 831,912 | -0.68(-4.62%) |
Mar 15, 2018 | 15.50 | 16.25 | 14.47 | 14.73 | 105,611 | -1.07(-6.77%) |
Mar 14, 2018 | 17.22 | 17.50 | 15.12 | 15.80 | 125,317 | -1.52(-8.78%) |
Mar 13, 2018 | 16.42 | 17.74 | 16.42 | 17.32 | 77,708 | +0.60(+3.59%) |
Mar 12, 2018 | 16.10 | 17.96 | 15.38 | 16.72 | 78,803 | +0.65(+4.04%) |
Mar 09, 2018 | 16.00 | 16.10 | 15.10 | 16.07 | 51,431 | +0.13(+0.82%) |
Mar 08, 2018 | 15.80 | 16.00 | 15.44 | 15.94 | 35,785 | +0.00(+0.00%) |
Mar 07, 2018 | 15.94 | 15.94 | 23,698 | +0.15(+0.95%) | ||
Mar 06, 2018 | 15.82 | 16.00 | 15.15 | 15.79 | 35,062 | +0.07(+0.45%) |
Mar 05, 2018 | 15.25 | 15.89 | 15.25 | 15.72 | 23,930 | +0.36(+2.34%) |
Mar 02, 2018 | 15.48 | 15.69 | 15.35 | 15.36 | 22,463 | -0.52(-3.27%) |
Mar 01, 2018 | 15.90 | 16.00 | 15.57 | 15.88 | 22,988 | -0.11(-0.69%) |
Feb 28, 2018 | 14.81 | 16.00 | 14.80 | 15.99 | 21,497 | +0.51(+3.26%) |
Feb 27, 2018 | 15.75 | 15.75 | 15.13 | 15.48 | 15,820 | -0.10(-0.61%) |
Feb 26, 2018 | 15.71 | 15.71 | 15.30 | 15.58 | 14,742 | +0.23(+1.50%) |
Feb 23, 2018 | 14.95 | 15.38 | 14.90 | 15.35 | 19,809 | +0.35(+2.33%) |
Feb 22, 2018 | 15.33 | 15.33 | 14.70 | 15.00 | 28,374 | -0.19(-1.25%) |
Feb 21, 2018 | 15.30 | 15.53 | 14.53 | 15.19 | 29,603 | +0.00(+0.00%) |
Feb 20, 2018 | 14.06 | 15.95 | 14.06 | 15.19 | 37,201 | +1.34(+9.68%) |
Feb 16, 2018 | 13.85 | 13.85 | 13.85 | 0 | -0.08(-0.57%) | |
Feb 15, 2018 | 12.47 | 14.35 | 12.47 | 13.93 | 52,627 | +0.54(+4.03%) |
Feb 14, 2018 | 12.60 | 13.49 | 12.45 | 13.39 | 5,713 | +0.93(+7.46%) |
Feb 13, 2018 | 12.20 | 12.60 | 12.20 | 12.46 | 12,003 | +0.32(+2.64%) |
Feb 12, 2018 | 12.40 | 12.75 | 12.07 | 12.14 | 106,201 | +0.14(+1.17%) |
Feb 09, 2018 | 11.97 | 12.43 | 11.97 | 12.00 | 17,738 | +0.02(+0.17%) |
Feb 08, 2018 | 12.23 | 12.37 | 11.52 | 11.98 | 9,450 | -0.12(-0.99%) |
Feb 07, 2018 | 11.98 | 11.98 | 12.10 | 17,049 | +0.12(+1.00%) | |
Feb 06, 2018 | 12.38 | 12.78 | 11.84 | 11.98 | 17,853 | -0.41(-3.31%) |
Feb 05, 2018 | 12.31 | 12.59 | 12.27 | 12.39 | 17,862 | +0.11(+0.90%) |
Feb 02, 2018 | 12.60 | 12.60 | 12.20 | 12.28 | 13,144 | -0.23(-1.84%) |
Feb 01, 2018 | 12.45 | 12.95 | 12.45 | 12.51 | 33,040 | -0.24(-1.88%) |
Jan 31, 2018 | 12.85 | 12.92 | 12.53 | 12.75 | 42,961 | +0.00(+0.00%) |
Jan 30, 2018 | 12.64 | 12.94 | 12.64 | 12.75 | 38,068 | -0.03(-0.23%) |
Jan 29, 2018 | 12.75 | 12.88 | 12.51 | 12.78 | 20,675 | +0.08(+0.63%) |
Jan 26, 2018 | 12.85 | 12.90 | 12.01 | 12.70 | 65,995 | -0.18(-1.40%) |
Jan 25, 2018 | 12.72 | 12.93 | 12.64 | 12.88 | 18,969 | +0.26(+2.06%) |
Jan 24, 2018 | 12.63 | 12.93 | 12.40 | 12.62 | 18,957 | -0.12(-0.94%) |
Jan 23, 2018 | 12.30 | 12.79 | 12.21 | 12.74 | 36,813 | +0.48(+3.92%) |
Jan 22, 2018 | 12.01 | 12.49 | 12.01 | 12.26 | 17,992 | +0.07(+0.57%) |
Jan 19, 2018 | 12.21 | 12.21 | 12.10 | 12.19 | 29,160 | -0.02(-0.16%) |
Jan 18, 2018 | 12.31 | 12.36 | 12.13 | 12.21 | 5,922 | -0.02(-0.16%) |
Jan 17, 2018 | 12.23 | 12.50 | 12.22 | 12.23 | 20,685 | +0.00(+0.00%) |
Jan 16, 2018 | 12.30 | 12.47 | 12.11 | 12.23 | 52,798 | +0.23(+1.92%) |
Jan 12, 2018 | 12.00 | 12.00 | 12.00 | 0 | -0.25(-2.04%) | |
Jan 11, 2018 | 12.32 | 12.75 | 12.21 | 12.25 | 32,160 | +0.00(+0.00%) |
Jan 10, 2018 | 12.92 | 12.92 | 12.15 | 12.25 | 14,287 | +0.14(+1.16%) |
Jan 09, 2018 | 12.29 | 12.90 | 11.97 | 12.11 | 52,247 | -0.38(-3.04%) |
Jan 08, 2018 | 11.91 | 12.50 | 11.83 | 12.49 | 34,628 | +0.67(+5.67%) |
Jan 05, 2018 | 11.87 | 11.98 | 11.80 | 11.82 | 8,431 | +0.04(+0.34%) |
Jan 04, 2018 | 11.72 | 11.88 | 11.72 | 11.78 | 4,127 | -0.00(-0.01%) |
Jan 03, 2018 | 12.24 | 12.68 | 11.50 | 11.78 | 48,039 | -0.39(-3.19%) |
Jan 02, 2018 | 12.21 | 12.21 | 12.21 | 12.17 | 31,679 | +0.08(+0.66%) |
Dec 29, 2017 | 12.09 | 12.09 | 12.09 | 0 | -0.54(-4.28%) | |
Dec 28, 2017 | 13.19 | 13.19 | 12.60 | 12.63 | 33,257 | -0.76(-5.68%) |
Dec 27, 2017 | 13.34 | 13.39 | 12.67 | 13.39 | 29,112 | +0.06(+0.45%) |
Dec 26, 2017 | 13.35 | 13.35 | 12.82 | 13.33 | 16,632 | +0.37(+2.85%) |
Dec 22, 2017 | 11.75 | 13.24 | 11.75 | 12.96 | 33,662 | +1.16(+9.83%) |
Dec 21, 2017 | 12.13 | 12.26 | 11.80 | 11.80 | 44,973 | -0.31(-2.56%) |
Dec 20, 2017 | 12.50 | 12.51 | 12.10 | 12.11 | 14,356 | -0.29(-2.34%) |
Dec 19, 2017 | 13.10 | 14.00 | 12.04 | 12.40 | 67,456 | -0.71(-5.42%) |
Dec 18, 2017 | 13.58 | 13.78 | 13.12 | 13.11 | 16,433 | -0.39(-2.89%) |
Dec 15, 2017 | 14.01 | 14.39 | 13.50 | 13.50 | 35,663 | -0.46(-3.30%) |
Dec 14, 2017 | 14.29 | 14.34 | 13.90 | 13.96 | 30,229 | -0.22(-1.55%) |
Dec 13, 2017 | 14.50 | 14.55 | 14.03 | 14.18 | 24,012 | -0.33(-2.27%) |
Dec 12, 2017 | 14.65 | 14.65 | 14.51 | 14.51 | 58,343 | -0.41(-2.75%) |
Dec 11, 2017 | 14.40 | 15.75 | 14.40 | 14.92 | 50,849 | +0.31(+2.12%) |
Dec 08, 2017 | 13.46 | 15.00 | 13.46 | 14.61 | 48,223 | +0.75(+5.41%) |
Dec 07, 2017 | 14.39 | 14.65 | 13.02 | 13.86 | 108,404 | -0.52(-3.62%) |
Dec 06, 2017 | 15.55 | 15.55 | 14.38 | 14.38 | 34,403 | -1.22(-7.82%) |
Dec 05, 2017 | 17.32 | 17.32 | 15.41 | 15.60 | 56,384 | -1.71(-9.88%) |
Dec 04, 2017 | 17.09 | 17.09 | 17.01 | 17.31 | 54,901 | +0.73(+4.40%) |
Dec 01, 2017 | 16.50 | 17.40 | 16.50 | 16.58 | 38,651 | +0.16(+0.97%) |
Nov 30, 2017 | 15.84 | 16.66 | 15.83 | 16.42 | 36,992 | +0.57(+3.60%) |
Nov 29, 2017 | 15.01 | 15.99 | 14.95 | 15.85 | 46,641 | +0.84(+5.60%) |
Nov 28, 2017 | 14.41 | 15.44 | 14.41 | 15.01 | 65,973 | +0.65(+4.53%) |
Nov 27, 2017 | 14.25 | 14.65 | 14.16 | 14.36 | 25,220 | +0.29(+2.06%) |
Nov 24, 2017 | 14.35 | 14.70 | 14.07 | 14.07 | 24,699 | -0.09(-0.64%) |
Nov 22, 2017 | 14.02 | 14.94 | 13.80 | 14.16 | 56,110 | +0.16(+1.14%) |
Nov 21, 2017 | 14.19 | 14.19 | 13.98 | 14.00 | 75,188 | -0.15(-1.06%) |
Nov 20, 2017 | 14.05 | 14.45 | 14.00 | 14.15 | 86,476 | +0.05(+0.35%) |