Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.09 | 12.65 | 11.66 | 12.50 | 1,276,164 | +0.50(+4.16%) |
May 30, 2018 | 12.05 | 12.29 | 11.76 | 12.00 | 552,580 | -0.02(-0.15%) |
May 29, 2018 | 12.59 | 12.59 | 11.77 | 12.02 | 373,671 | -0.59(-4.69%) |
May 25, 2018 | 12.61 | 12.61 | 12.61 | 0 | +0.06(+0.52%) | |
May 24, 2018 | 12.29 | 12.64 | 12.18 | 12.55 | 254,589 | +0.27(+2.18%) |
May 23, 2018 | 12.49 | 12.76 | 12.01 | 12.28 | 652,659 | -0.18(-1.48%) |
May 22, 2018 | 12.85 | 13.09 | 12.36 | 12.46 | 280,970 | -0.26(-2.03%) |
May 21, 2018 | 13.21 | 13.28 | 12.53 | 12.72 | 270,868 | -0.34(-2.62%) |
May 18, 2018 | 12.78 | 13.12 | 12.78 | 13.06 | 336,928 | +0.25(+1.95%) |
May 17, 2018 | 13.02 | 13.44 | 12.76 | 12.81 | 407,823 | -0.35(-2.67%) |
May 16, 2018 | 12.81 | 13.40 | 12.77 | 13.16 | 406,986 | +0.30(+2.30%) |
May 15, 2018 | 12.06 | 13.33 | 12.06 | 12.87 | 656,763 | +0.66(+5.37%) |
May 14, 2018 | 11.71 | 12.33 | 11.34 | 12.21 | 1,122,856 | +0.26(+2.16%) |
May 11, 2018 | 12.42 | 12.57 | 11.55 | 11.95 | 611,006 | -0.40(-3.22%) |
May 10, 2018 | 11.36 | 12.55 | 11.36 | 12.35 | 376,520 | +1.01(+8.88%) |
May 09, 2018 | 11.04 | 11.50 | 11.02 | 11.34 | 367,527 | +0.31(+2.85%) |
May 08, 2018 | 11.62 | 11.62 | 10.30 | 11.03 | 1,128,482 | -0.71(-6.06%) |
May 07, 2018 | 12.43 | 12.88 | 11.60 | 11.74 | 374,607 | -0.63(-5.07%) |
May 04, 2018 | 12.57 | 13.47 | 12.16 | 12.37 | 370,910 | -0.10(-0.80%) |
May 03, 2018 | 13.44 | 13.54 | 12.43 | 12.47 | 270,430 | -1.01(-7.52%) |
May 02, 2018 | 13.85 | 14.03 | 13.32 | 13.48 | 180,637 | -0.53(-3.81%) |
May 01, 2018 | 13.93 | 14.43 | 13.67 | 14.02 | 115,821 | +0.02(+0.13%) |
Apr 30, 2018 | 14.02 | 14.02 | 13.71 | 14.00 | 59,587 | +0.06(+0.45%) |
Apr 27, 2018 | 13.67 | 14.23 | 13.26 | 13.93 | 168,132 | +0.32(+2.33%) |
Apr 26, 2018 | 14.28 | 14.28 | 13.41 | 13.62 | 319,904 | -0.62(-4.32%) |
Apr 25, 2018 | 14.41 | 14.50 | 14.01 | 14.23 | 176,730 | -0.28(-1.93%) |
Apr 24, 2018 | 14.60 | 14.84 | 14.34 | 14.51 | 102,057 | -0.10(-0.68%) |
Apr 23, 2018 | 14.57 | 14.85 | 14.50 | 14.61 | 74,738 | -0.01(-0.06%) |
Apr 20, 2018 | 14.50 | 14.68 | 14.50 | 14.62 | 100,039 | +0.10(+0.69%) |
Apr 19, 2018 | 14.75 | 14.75 | 14.50 | 14.52 | 231,019 | -0.32(-2.13%) |
Apr 18, 2018 | 14.75 | 15.15 | 14.75 | 14.84 | 156,475 | +0.13(+0.86%) |
Apr 17, 2018 | 14.73 | 14.82 | 14.52 | 14.71 | 193,242 | -0.01(-0.06%) |
Apr 16, 2018 | 14.92 | 15.23 | 14.70 | 14.72 | 89,937 | -0.30(-1.99%) |
Apr 13, 2018 | 15.14 | 15.34 | 14.87 | 15.02 | 146,116 | -0.14(-0.90%) |
Apr 12, 2018 | 15.39 | 15.44 | 15.13 | 15.16 | 114,582 | -0.29(-1.87%) |
Apr 11, 2018 | 15.26 | 15.64 | 15.26 | 15.45 | 124,401 | +0.01(+0.06%) |
Apr 10, 2018 | 15.47 | 15.48 | 15.24 | 15.44 | 96,041 | -0.08(-0.52%) |
Apr 09, 2018 | 15.49 | 15.64 | 15.36 | 15.52 | 39,866 | +0.09(+0.59%) |
Apr 06, 2018 | 15.54 | 15.60 | 15.34 | 15.43 | 61,310 | -0.18(-1.16%) |
Apr 05, 2018 | 15.38 | 15.61 | 15.25 | 15.61 | 87,627 | +0.24(+1.59%) |
Apr 04, 2018 | 15.08 | 15.43 | 14.98 | 15.36 | 84,513 | +0.14(+0.89%) |
Apr 03, 2018 | 15.18 | 15.38 | 15.05 | 15.23 | 99,206 | +0.02(+0.12%) |
Apr 02, 2018 | 15.33 | 15.34 | 15.02 | 15.21 | 68,495 | -0.17(-1.12%) |
Mar 29, 2018 | 15.38 | 15.38 | 15.38 | 0 | -0.41(-2.58%) | |
Mar 28, 2018 | 15.67 | 15.79 | 15.29 | 15.79 | 55,971 | +0.05(+0.35%) |
Mar 27, 2018 | 15.57 | 15.78 | 15.55 | 15.74 | 96,075 | +0.24(+1.52%) |
Mar 26, 2018 | 15.25 | 15.67 | 15.21 | 15.50 | 147,345 | +0.43(+2.88%) |
Mar 23, 2018 | 15.79 | 16.08 | 14.92 | 15.07 | 380,792 | -0.77(-4.86%) |
Mar 22, 2018 | 15.55 | 15.99 | 15.49 | 15.83 | 351,890 | +0.23(+1.45%) |
Mar 21, 2018 | 15.45 | 15.70 | 15.40 | 15.61 | 113,824 | +0.06(+0.41%) |
Mar 20, 2018 | 15.36 | 15.59 | 15.20 | 15.55 | 271,009 | +0.19(+1.24%) |
Mar 19, 2018 | 15.64 | 15.64 | 15.20 | 15.36 | 233,067 | -0.28(-1.79%) |
Mar 16, 2018 | 15.49 | 15.64 | 15.39 | 15.64 | 116,442 | +0.12(+0.76%) |
Mar 15, 2018 | 15.52 | 15.64 | 15.21 | 15.52 | 147,281 | +0.00(+0.00%) |
Mar 14, 2018 | 15.75 | 15.79 | 15.39 | 15.52 | 125,918 | -0.19(-1.21%) |
Mar 13, 2018 | 15.70 | 15.84 | 15.36 | 15.71 | 164,500 | -0.07(-0.46%) |
Mar 12, 2018 | 15.58 | 15.94 | 15.38 | 15.78 | 95,458 | +0.23(+1.45%) |
Mar 09, 2018 | 15.26 | 15.61 | 15.26 | 15.55 | 127,357 | +0.33(+2.20%) |
Mar 08, 2018 | 15.49 | 15.73 | 15.20 | 15.22 | 102,845 | -0.33(-2.10%) |
Mar 07, 2018 | 15.83 | 15.55 | 91,361 | -0.06(-0.41%) | ||
Mar 06, 2018 | 15.53 | 15.65 | 15.17 | 15.61 | 211,469 | +0.21(+1.35%) |
Mar 05, 2018 | 15.25 | 15.50 | 15.20 | 15.40 | 305,216 | +0.14(+0.89%) |
Mar 02, 2018 | 15.02 | 15.37 | 14.83 | 15.26 | 317,229 | +0.23(+1.50%) |