Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.32 | 14.38 | 13.97 | 14.06 | 957,399 | -0.39(-2.70%) |
May 30, 2018 | 14.30 | 14.60 | 14.25 | 14.45 | 1,273,764 | +0.26(+1.83%) |
May 29, 2018 | 14.05 | 14.34 | 13.93 | 14.19 | 1,603,132 | -0.03(-0.21%) |
May 25, 2018 | 14.22 | 14.22 | 14.22 | 0 | -0.37(-2.54%) | |
May 24, 2018 | 14.48 | 14.83 | 14.44 | 14.59 | 1,522,679 | +0.00(+0.00%) |
May 23, 2018 | 14.71 | 14.78 | 14.43 | 14.59 | 1,110,560 | -0.21(-1.42%) |
May 22, 2018 | 15.42 | 15.51 | 14.57 | 14.80 | 1,525,196 | -0.59(-3.83%) |
May 21, 2018 | 15.31 | 15.53 | 15.30 | 15.39 | 4,009,682 | +0.17(+1.12%) |
May 18, 2018 | 14.97 | 15.29 | 14.86 | 15.22 | 2,152,874 | +0.31(+2.08%) |
May 17, 2018 | 14.88 | 15.09 | 14.72 | 14.91 | 1,248,942 | +0.09(+0.61%) |
May 16, 2018 | 14.62 | 15.11 | 14.56 | 14.82 | 3,869,363 | +0.22(+1.51%) |
May 15, 2018 | 14.38 | 14.65 | 14.37 | 14.60 | 1,079,675 | +0.06(+0.41%) |
May 14, 2018 | 14.78 | 14.90 | 14.50 | 14.54 | 1,571,791 | -0.19(-1.29%) |
May 11, 2018 | 14.59 | 14.83 | 14.49 | 14.73 | 752,807 | +0.11(+0.75%) |
May 10, 2018 | 14.44 | 14.79 | 14.40 | 14.62 | 1,092,622 | +0.25(+1.74%) |
May 09, 2018 | 14.39 | 14.68 | 14.28 | 14.37 | 1,262,379 | +0.10(+0.70%) |
May 08, 2018 | 14.15 | 14.39 | 13.96 | 14.27 | 1,525,468 | +0.08(+0.56%) |
May 07, 2018 | 14.23 | 14.46 | 14.00 | 14.19 | 1,861,036 | +0.01(+0.07%) |
May 04, 2018 | 13.78 | 14.53 | 13.77 | 14.18 | 1,881,518 | +0.36(+2.60%) |
May 03, 2018 | 13.86 | 14.07 | 13.03 | 13.82 | 1,944,072 | -0.02(-0.14%) |
May 02, 2018 | 12.46 | 14.18 | 12.46 | 13.84 | 4,984,342 | +1.63(+13.35%) |
May 01, 2018 | 12.00 | 12.21 | 11.79 | 12.21 | 1,384,335 | +0.08(+0.66%) |
Apr 30, 2018 | 12.20 | 12.37 | 12.10 | 12.13 | 1,617,788 | +0.01(+0.08%) |
Apr 27, 2018 | 12.01 | 12.19 | 11.94 | 12.12 | 991,280 | +0.09(+0.75%) |
Apr 26, 2018 | 12.06 | 12.09 | 11.72 | 12.03 | 886,750 | +0.08(+0.67%) |
Apr 25, 2018 | 11.78 | 12.05 | 11.71 | 11.95 | 1,198,868 | +0.10(+0.84%) |
Apr 24, 2018 | 12.18 | 12.34 | 11.78 | 11.85 | 2,121,966 | -0.22(-1.82%) |
Apr 23, 2018 | 12.02 | 12.16 | 11.94 | 12.07 | 1,164,143 | +0.03(+0.25%) |
Apr 20, 2018 | 12.20 | 12.22 | 11.92 | 12.04 | 1,402,087 | -0.22(-1.79%) |
Apr 19, 2018 | 12.22 | 12.39 | 11.94 | 12.26 | 1,661,802 | +0.01(+0.08%) |
Apr 18, 2018 | 12.13 | 12.45 | 11.88 | 12.25 | 1,384,302 | +0.27(+2.25%) |
Apr 17, 2018 | 11.78 | 12.13 | 11.70 | 11.98 | 1,233,058 | +0.31(+2.66%) |
Apr 16, 2018 | 11.59 | 11.79 | 11.42 | 11.67 | 2,382,650 | +0.10(+0.86%) |
Apr 13, 2018 | 11.74 | 11.78 | 11.52 | 11.57 | 677,251 | -0.03(-0.26%) |
Apr 12, 2018 | 11.50 | 11.71 | 11.22 | 11.60 | 1,174,531 | +0.16(+1.40%) |
Apr 11, 2018 | 11.20 | 11.49 | 11.08 | 11.44 | 953,689 | +0.22(+1.96%) |
Apr 10, 2018 | 10.82 | 11.38 | 10.79 | 11.22 | 1,527,185 | +0.62(+5.85%) |
Apr 09, 2018 | 11.00 | 11.00 | 10.60 | 10.60 | 968,908 | -0.25(-2.30%) |
Apr 06, 2018 | 10.93 | 11.12 | 10.72 | 10.85 | 1,196,808 | -0.16(-1.45%) |
Apr 05, 2018 | 10.79 | 11.21 | 10.79 | 11.01 | 1,179,818 | +0.31(+2.90%) |
Apr 04, 2018 | 10.27 | 10.73 | 10.23 | 10.70 | 1,223,543 | +0.17(+1.61%) |
Apr 03, 2018 | 10.10 | 10.61 | 10.02 | 10.53 | 1,827,056 | +0.46(+4.57%) |
Apr 02, 2018 | 10.13 | 10.34 | 9.810 | 10.07 | 1,144,823 | -0.15(-1.47%) |
Mar 29, 2018 | 10.22 | 10.22 | 10.22 | 0 | +0.40(+4.07%) | |
Mar 28, 2018 | 9.910 | 10.06 | 9.760 | 9.820 | 900,456 | -0.10(-1.01%) |
Mar 27, 2018 | 10.34 | 10.48 | 9.840 | 9.920 | 796,271 | -0.43(-4.15%) |
Mar 26, 2018 | 10.31 | 10.36 | 9.670 | 10.35 | 1,793,561 | +0.21(+2.07%) |
Mar 23, 2018 | 10.94 | 10.94 | 10.09 | 10.14 | 2,024,584 | -0.73(-6.72%) |
Mar 22, 2018 | 10.89 | 11.22 | 10.77 | 10.87 | 2,286,273 | -0.19(-1.72%) |
Mar 21, 2018 | 10.43 | 11.10 | 10.35 | 11.06 | 1,075,810 | +0.68(+6.55%) |
Mar 20, 2018 | 10.48 | 10.61 | 10.24 | 10.38 | 816,446 | -0.05(-0.48%) |
Mar 19, 2018 | 10.39 | 10.54 | 10.20 | 10.43 | 1,235,095 | +0.00(+0.00%) |
Mar 16, 2018 | 10.19 | 10.83 | 10.10 | 10.43 | 2,757,358 | +0.30(+2.96%) |
Mar 15, 2018 | 10.70 | 10.70 | 9.895 | 10.13 | 2,042,604 | -0.55(-5.15%) |
Mar 14, 2018 | 10.87 | 10.91 | 10.56 | 10.68 | 792,165 | -0.07(-0.65%) |
Mar 13, 2018 | 10.95 | 10.99 | 10.63 | 10.75 | 1,132,720 | -0.15(-1.38%) |
Mar 12, 2018 | 10.79 | 11.03 | 10.50 | 10.90 | 1,549,663 | +0.08(+0.74%) |
Mar 09, 2018 | 10.44 | 11.05 | 10.37 | 10.82 | 1,570,007 | +0.45(+4.34%) |
Mar 08, 2018 | 10.53 | 10.59 | 10.20 | 10.37 | 934,550 | -0.15(-1.43%) |
Mar 07, 2018 | 10.40 | 10.52 | 1,414,639 | -0.03(-0.28%) | ||
Mar 06, 2018 | 10.50 | 10.77 | 10.37 | 10.55 | 1,433,250 | +0.11(+1.05%) |
Mar 05, 2018 | 9.840 | 10.68 | 9.840 | 10.44 | 2,174,696 | +0.49(+4.92%) |
Mar 02, 2018 | 9.370 | 10.01 | 9.280 | 9.950 | 1,981,355 | +0.45(+4.74%) |