Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.02 | 13.03 | 12.88 | 12.95 | 1,042,495 | -0.08(-0.62%) |
May 30, 2018 | 13.08 | 13.08 | 12.91 | 13.03 | 1,183,038 | +0.34(+2.71%) |
May 29, 2018 | 12.69 | 12.84 | 12.63 | 12.69 | 525,300 | -0.32(-2.47%) |
May 25, 2018 | 13.01 | 13.01 | 13.01 | 0 | -0.10(-0.73%) | |
May 24, 2018 | 13.20 | 13.22 | 12.88 | 13.10 | 1,087,642 | -0.15(-1.16%) |
May 23, 2018 | 13.42 | 13.46 | 13.13 | 13.26 | 1,988,919 | -0.19(-1.41%) |
May 22, 2018 | 13.54 | 13.67 | 13.42 | 13.45 | 2,023,106 | +0.39(+2.97%) |
May 21, 2018 | 13.43 | 13.43 | 13.02 | 13.06 | 1,229,767 | -0.15(-1.16%) |
May 18, 2018 | 13.39 | 13.44 | 13.20 | 13.21 | 1,377,099 | -0.01(-0.06%) |
May 17, 2018 | 13.56 | 13.65 | 13.14 | 13.22 | 1,984,427 | +0.01(+0.06%) |
May 16, 2018 | 13.35 | 13.40 | 13.13 | 13.21 | 1,218,316 | +0.72(+5.74%) |
May 15, 2018 | 12.65 | 12.65 | 12.42 | 12.50 | 862,640 | -0.07(-0.58%) |
May 14, 2018 | 12.73 | 12.77 | 12.56 | 12.57 | 395,005 | -0.27(-2.11%) |
May 11, 2018 | 12.84 | 12.97 | 12.80 | 12.84 | 937,861 | +0.18(+1.44%) |
May 10, 2018 | 12.53 | 12.71 | 12.47 | 12.66 | 1,485,526 | +0.03(+0.23%) |
May 09, 2018 | 12.55 | 12.72 | 12.50 | 12.63 | 2,790,236 | +0.14(+1.11%) |
May 08, 2018 | 12.41 | 12.50 | 12.32 | 12.49 | 1,050,969 | -0.12(-0.93%) |
May 07, 2018 | 12.66 | 12.70 | 12.57 | 12.61 | 1,531,022 | +0.02(+0.17%) |
May 04, 2018 | 12.53 | 12.69 | 12.42 | 12.59 | 2,459,008 | +0.11(+0.88%) |
May 03, 2018 | 12.40 | 12.56 | 12.32 | 12.48 | 998,158 | -0.05(-0.41%) |
May 02, 2018 | 12.61 | 12.69 | 12.48 | 12.53 | 700,312 | -0.10(-0.81%) |
May 01, 2018 | 12.59 | 12.67 | 12.56 | 12.63 | 714,163 | -0.04(-0.35%) |
Apr 30, 2018 | 12.67 | 12.79 | 12.61 | 12.67 | 803,426 | -0.15(-1.14%) |
Apr 27, 2018 | 12.83 | 12.91 | 12.73 | 12.82 | 674,422 | -0.18(-1.35%) |
Apr 26, 2018 | 13.00 | 13.06 | 12.92 | 12.99 | 1,145,439 | -0.07(-0.50%) |
Apr 25, 2018 | 12.88 | 13.08 | 12.76 | 13.06 | 651,888 | -0.10(-0.78%) |
Apr 24, 2018 | 13.25 | 13.26 | 12.96 | 13.16 | 1,145,489 | -0.20(-1.53%) |
Apr 23, 2018 | 13.25 | 13.61 | 13.21 | 13.37 | 1,522,618 | +0.06(+0.44%) |
Apr 20, 2018 | 13.17 | 13.37 | 13.16 | 13.31 | 673,396 | +0.01(+0.05%) |
Apr 19, 2018 | 13.40 | 13.54 | 13.25 | 13.30 | 722,171 | -0.01(-0.05%) |
Apr 18, 2018 | 13.26 | 13.44 | 13.12 | 13.31 | 1,393,281 | -0.06(-0.44%) |
Apr 17, 2018 | 13.18 | 13.57 | 13.18 | 13.37 | 1,333,304 | +0.29(+2.24%) |
Apr 16, 2018 | 13.34 | 13.35 | 12.94 | 13.08 | 2,001,251 | -0.41(-3.04%) |
Apr 13, 2018 | 13.49 | 13.77 | 13.21 | 13.48 | 4,835,256 | +0.50(+3.89%) |
Apr 12, 2018 | 13.73 | 13.76 | 12.55 | 12.98 | 9,511,418 | +0.91(+7.58%) |
Apr 11, 2018 | 11.87 | 12.27 | 11.87 | 12.07 | 1,491,446 | +0.12(+0.98%) |
Apr 10, 2018 | 12.18 | 12.29 | 11.93 | 11.95 | 2,367,978 | +0.04(+0.37%) |
Apr 09, 2018 | 11.81 | 12.06 | 11.65 | 11.90 | 2,059,395 | +0.45(+3.96%) |
Apr 06, 2018 | 11.33 | 11.69 | 11.30 | 11.45 | 2,929,745 | +0.29(+2.62%) |
Apr 05, 2018 | 10.83 | 11.20 | 10.73 | 11.16 | 2,526,113 | +0.73(+7.02%) |
Apr 04, 2018 | 10.20 | 10.46 | 10.19 | 10.43 | 2,278,629 | +0.01(+0.07%) |
Apr 03, 2018 | 10.20 | 10.46 | 10.19 | 10.42 | 3,891,451 | +0.10(+0.99%) |
Apr 02, 2018 | 10.17 | 10.37 | 10.16 | 10.32 | 1,603,428 | +0.04(+0.43%) |
Mar 29, 2018 | 10.27 | 10.27 | 10.27 | 0 | -0.07(-0.71%) | |
Mar 28, 2018 | 10.02 | 10.36 | 9.980 | 10.35 | 4,483,336 | +0.31(+3.06%) |
Mar 27, 2018 | 9.790 | 10.12 | 9.746 | 10.04 | 4,147,289 | +0.29(+2.93%) |
Mar 26, 2018 | 9.848 | 9.907 | 9.534 | 9.753 | 3,656,357 | +0.02(+0.23%) |
Mar 23, 2018 | 9.783 | 9.936 | 9.622 | 9.731 | 5,465,296 | +0.23(+2.39%) |
Mar 22, 2018 | 9.387 | 9.519 | 9.270 | 9.505 | 10,528,072 | -0.19(-1.96%) |
Mar 21, 2018 | 9.848 | 10.10 | 9.666 | 9.695 | 9,095,150 | -0.55(-5.36%) |
Mar 20, 2018 | 10.58 | 10.58 | 10.01 | 10.24 | 11,828,134 | -0.01(-0.07%) |
Mar 19, 2018 | 9.461 | 11.44 | 9.402 | 10.25 | 41,093,732 | -8.93(-46.55%) |
Mar 16, 2018 | 19.27 | 19.38 | 19.14 | 19.18 | 1,954,700 | -0.40(-2.02%) |
Mar 15, 2018 | 19.78 | 19.79 | 19.46 | 19.57 | 1,079,677 | -0.61(-3.04%) |
Mar 14, 2018 | 20.32 | 20.35 | 20.06 | 20.19 | 561,910 | +0.03(+0.15%) |
Mar 13, 2018 | 20.44 | 20.51 | 20.09 | 20.16 | 778,391 | -0.15(-0.72%) |
Mar 12, 2018 | 20.37 | 20.44 | 20.28 | 20.30 | 773,101 | -0.25(-1.21%) |
Mar 09, 2018 | 20.27 | 20.59 | 20.27 | 20.55 | 859,673 | +0.31(+1.55%) |
Mar 08, 2018 | 20.20 | 20.35 | 20.10 | 20.24 | 1,834,322 | -0.16(-0.79%) |
Mar 07, 2018 | 20.49 | 20.24 | 20.40 | 599,230 | -0.26(-1.24%) | |
Mar 06, 2018 | 20.64 | 20.77 | 20.59 | 20.66 | 630,585 | +0.10(+0.46%) |
Mar 05, 2018 | 20.05 | 20.61 | 20.04 | 20.56 | 815,135 | +0.23(+1.12%) |
Mar 02, 2018 | 20.03 | 20.36 | 19.93 | 20.33 | 519,862 | +0.37(+1.83%) |