Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.05 | 12.24 | 11.77 | 12.00 | 1,182,777 | +0.00(+0.00%) |
May 30, 2018 | 12.19 | 12.56 | 11.95 | 12.00 | 1,335,072 | -0.19(-1.54%) |
May 29, 2018 | 12.70 | 12.80 | 12.10 | 12.19 | 1,159,475 | -0.52(-4.06%) |
May 25, 2018 | 12.70 | 12.70 | 12.70 | 0 | -0.23(-1.81%) | |
May 24, 2018 | 13.27 | 13.36 | 12.75 | 12.94 | 722,294 | -0.47(-3.50%) |
May 23, 2018 | 13.50 | 13.69 | 13.17 | 13.41 | 639,366 | -0.09(-0.69%) |
May 22, 2018 | 13.69 | 13.78 | 13.36 | 13.50 | 641,971 | -0.09(-0.69%) |
May 21, 2018 | 13.88 | 13.97 | 13.41 | 13.60 | 793,147 | -0.19(-1.36%) |
May 18, 2018 | 13.78 | 13.83 | 13.55 | 13.78 | 291,102 | +0.05(+0.34%) |
May 17, 2018 | 13.78 | 14.25 | 13.69 | 13.74 | 618,505 | +0.00(+0.00%) |
May 16, 2018 | 13.69 | 13.78 | 13.50 | 13.74 | 322,285 | +0.14(+1.03%) |
May 15, 2018 | 14.02 | 14.21 | 13.50 | 13.60 | 400,201 | -0.52(-3.65%) |
May 14, 2018 | 13.97 | 14.21 | 13.78 | 14.11 | 456,105 | +0.23(+1.69%) |
May 11, 2018 | 13.92 | 13.92 | 13.78 | 13.88 | 404,121 | +0.05(+0.34%) |
May 10, 2018 | 13.78 | 13.92 | 13.69 | 13.83 | 601,669 | +0.14(+1.03%) |
May 09, 2018 | 13.83 | 14.25 | 13.55 | 13.69 | 410,399 | -0.14(-1.02%) |
May 08, 2018 | 13.83 | 13.97 | 13.50 | 13.83 | 293,560 | -0.05(-0.34%) |
May 07, 2018 | 13.74 | 14.25 | 13.60 | 13.88 | 403,790 | +0.23(+1.72%) |
May 04, 2018 | 13.36 | 13.74 | 13.22 | 13.64 | 431,054 | +0.38(+2.83%) |
May 03, 2018 | 13.74 | 13.92 | 13.22 | 13.27 | 447,443 | -0.53(-3.85%) |
May 02, 2018 | 13.94 | 14.62 | 13.71 | 13.80 | 786,677 | -0.05(-0.33%) |
May 01, 2018 | 13.29 | 13.94 | 13.11 | 13.84 | 442,331 | +0.55(+4.14%) |
Apr 30, 2018 | 13.20 | 14.07 | 12.74 | 13.29 | 1,137,893 | -0.37(-2.68%) |
Apr 27, 2018 | 13.75 | 13.84 | 13.11 | 13.66 | 629,066 | +0.09(+0.68%) |
Apr 26, 2018 | 13.71 | 13.75 | 13.29 | 13.57 | 433,322 | -0.09(-0.67%) |
Apr 25, 2018 | 13.75 | 13.84 | 13.34 | 13.66 | 496,411 | -0.09(-0.67%) |
Apr 24, 2018 | 13.84 | 13.89 | 13.61 | 13.75 | 594,576 | +0.00(+0.00%) |
Apr 23, 2018 | 13.57 | 13.94 | 13.57 | 13.75 | 463,787 | +0.18(+1.35%) |
Apr 20, 2018 | 13.71 | 13.80 | 13.52 | 13.57 | 380,476 | -0.09(-0.67%) |
Apr 19, 2018 | 14.03 | 14.12 | 13.52 | 13.66 | 476,433 | -0.41(-2.93%) |
Apr 18, 2018 | 14.07 | 14.26 | 13.89 | 14.07 | 366,239 | +0.05(+0.33%) |
Apr 17, 2018 | 14.21 | 14.62 | 13.98 | 14.03 | 1,057,263 | -0.09(-0.65%) |
Apr 16, 2018 | 13.84 | 14.30 | 13.71 | 14.12 | 503,916 | +0.37(+2.67%) |
Apr 13, 2018 | 13.61 | 13.94 | 13.46 | 13.75 | 524,538 | +0.09(+0.67%) |
Apr 12, 2018 | 13.89 | 14.16 | 13.52 | 13.66 | 377,266 | -0.23(-1.65%) |
Apr 11, 2018 | 14.21 | 14.30 | 13.66 | 13.89 | 779,267 | -0.28(-1.94%) |
Apr 10, 2018 | 13.29 | 14.21 | 13.17 | 14.16 | 735,529 | +0.87(+6.55%) |
Apr 09, 2018 | 13.75 | 13.75 | 13.02 | 13.29 | 422,225 | -0.41(-3.01%) |
Apr 06, 2018 | 14.12 | 14.16 | 13.43 | 13.71 | 542,891 | -0.37(-2.61%) |
Apr 05, 2018 | 13.75 | 14.16 | 13.66 | 14.07 | 719,571 | +0.41(+3.02%) |
Apr 04, 2018 | 14.12 | 14.21 | 13.61 | 13.66 | 396,304 | -0.46(-3.25%) |
Apr 03, 2018 | 14.53 | 14.53 | 13.89 | 14.12 | 564,761 | -0.50(-3.45%) |
Apr 02, 2018 | 14.16 | 14.71 | 13.75 | 14.62 | 829,509 | +0.55(+3.91%) |
Mar 29, 2018 | 14.07 | 14.07 | 14.07 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 14.26 | 14.44 | 13.98 | 14.07 | 931,662 | -0.46(-3.15%) |
Mar 27, 2018 | 14.85 | 15.04 | 14.49 | 14.53 | 739,078 | -0.41(-2.76%) |
Mar 26, 2018 | 15.13 | 15.31 | 14.46 | 14.94 | 682,899 | +0.05(+0.31%) |
Mar 23, 2018 | 15.72 | 15.72 | 14.85 | 14.90 | 420,170 | -0.23(-1.52%) |
Mar 22, 2018 | 15.17 | 15.36 | 14.44 | 15.13 | 918,352 | -0.23(-1.49%) |
Mar 21, 2018 | 16.50 | 16.64 | 15.13 | 15.36 | 1,696,789 | -0.92(-5.63%) |
Mar 20, 2018 | 17.19 | 18.24 | 15.95 | 16.27 | 1,317,340 | -0.60(-3.53%) |
Mar 19, 2018 | 19.76 | 19.76 | 16.04 | 16.87 | 2,197,948 | -2.93(-14.81%) |
Mar 16, 2018 | 21.77 | 22.14 | 19.48 | 19.80 | 1,963,109 | -2.25(-10.19%) |
Mar 15, 2018 | 23.24 | 23.42 | 20.81 | 22.05 | 816,794 | -1.24(-5.31%) |
Mar 14, 2018 | 23.88 | 23.97 | 22.97 | 23.29 | 281,404 | -0.55(-2.31%) |
Mar 13, 2018 | 23.79 | 24.20 | 23.70 | 23.84 | 137,356 | +0.09(+0.39%) |
Mar 12, 2018 | 23.29 | 23.93 | 23.15 | 23.75 | 243,879 | +0.41(+1.77%) |
Mar 09, 2018 | 22.92 | 23.47 | 22.82 | 23.33 | 319,959 | +0.50(+2.21%) |
Mar 08, 2018 | 22.83 | 23.06 | 22.55 | 22.83 | 270,619 | +0.09(+0.40%) |
Mar 07, 2018 | 23.25 | 22.46 | 22.74 | 155,605 | -0.32(-1.39%) | |
Mar 06, 2018 | 23.65 | 23.75 | 22.92 | 23.06 | 216,602 | -0.60(-2.52%) |
Mar 05, 2018 | 23.15 | 23.75 | 23.15 | 23.65 | 133,441 | +0.37(+1.57%) |
Mar 02, 2018 | 23.24 | 23.47 | 22.97 | 23.29 | 230,994 | +0.00(+0.00%) |