Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.07 | 14.63 | 14.07 | 14.45 | 1,179,410 | +0.37(+2.64%) |
May 30, 2018 | 13.41 | 14.07 | 13.37 | 14.07 | 862,456 | +0.73(+5.50%) |
May 29, 2018 | 13.00 | 13.53 | 12.36 | 13.34 | 811,535 | +0.31(+2.41%) |
May 25, 2018 | 13.03 | 13.03 | 13.03 | 0 | +0.14(+1.11%) | |
May 24, 2018 | 12.66 | 12.96 | 12.54 | 12.88 | 607,829 | +0.28(+2.19%) |
May 23, 2018 | 12.30 | 12.74 | 12.27 | 12.61 | 655,499 | +0.29(+2.32%) |
May 22, 2018 | 12.70 | 12.79 | 12.28 | 12.32 | 913,903 | -0.32(-2.56%) |
May 21, 2018 | 12.86 | 12.95 | 12.45 | 12.65 | 1,460,768 | -0.22(-1.70%) |
May 18, 2018 | 13.28 | 13.29 | 12.86 | 12.86 | 1,439,584 | -0.24(-1.82%) |
May 17, 2018 | 13.18 | 13.55 | 12.90 | 13.10 | 2,000,448 | -0.14(-1.08%) |
May 16, 2018 | 12.76 | 13.33 | 12.67 | 13.25 | 2,261,819 | +0.49(+3.81%) |
May 15, 2018 | 12.39 | 12.86 | 12.23 | 12.76 | 2,399,113 | +0.35(+2.84%) |
May 14, 2018 | 11.93 | 12.51 | 11.93 | 12.41 | 2,816,988 | +0.50(+4.16%) |
May 11, 2018 | 12.38 | 12.43 | 11.37 | 11.91 | 3,198,084 | +0.89(+8.03%) |
May 10, 2018 | 10.91 | 11.07 | 10.87 | 11.03 | 552,673 | +0.11(+1.05%) |
May 09, 2018 | 10.75 | 10.96 | 10.69 | 10.91 | 387,739 | +0.22(+2.05%) |
May 08, 2018 | 10.65 | 10.77 | 10.58 | 10.69 | 226,329 | +0.00(+0.00%) |
May 07, 2018 | 10.67 | 10.85 | 10.57 | 10.69 | 287,856 | +0.05(+0.45%) |
May 04, 2018 | 10.36 | 10.70 | 10.26 | 10.65 | 212,125 | +0.20(+1.91%) |
May 03, 2018 | 10.71 | 10.71 | 10.37 | 10.45 | 350,556 | -0.27(-2.49%) |
May 02, 2018 | 10.52 | 10.82 | 10.50 | 10.71 | 233,730 | +0.20(+1.90%) |
May 01, 2018 | 10.49 | 10.58 | 10.41 | 10.51 | 236,624 | +0.03(+0.27%) |
Apr 30, 2018 | 10.53 | 10.57 | 10.43 | 10.48 | 260,982 | -0.03(-0.27%) |
Apr 27, 2018 | 10.57 | 10.57 | 10.27 | 10.51 | 323,228 | -0.02(-0.18%) |
Apr 26, 2018 | 10.50 | 10.61 | 10.38 | 10.53 | 227,126 | +0.06(+0.55%) |
Apr 25, 2018 | 10.59 | 10.62 | 10.27 | 10.47 | 551,814 | -0.14(-1.34%) |
Apr 24, 2018 | 10.54 | 10.82 | 10.48 | 10.62 | 334,269 | +0.02(+0.18%) |
Apr 23, 2018 | 11.09 | 11.09 | 10.54 | 10.60 | 407,267 | -0.50(-4.46%) |
Apr 20, 2018 | 11.15 | 11.17 | 10.98 | 11.09 | 263,781 | -0.08(-0.68%) |
Apr 19, 2018 | 11.32 | 11.34 | 11.12 | 11.17 | 234,966 | -0.18(-1.59%) |
Apr 18, 2018 | 11.35 | 11.48 | 11.30 | 11.35 | 264,394 | -0.02(-0.17%) |
Apr 17, 2018 | 11.14 | 11.39 | 11.08 | 11.37 | 271,630 | +0.29(+2.58%) |
Apr 16, 2018 | 11.18 | 11.18 | 10.93 | 11.08 | 196,950 | -0.04(-0.34%) |
Apr 13, 2018 | 11.31 | 11.31 | 10.95 | 11.12 | 277,142 | -0.19(-1.68%) |
Apr 12, 2018 | 11.18 | 11.34 | 11.09 | 11.31 | 244,993 | +0.24(+2.15%) |
Apr 11, 2018 | 11.09 | 11.18 | 11.03 | 11.07 | 188,852 | -0.06(-0.51%) |
Apr 10, 2018 | 11.00 | 11.23 | 10.94 | 11.13 | 316,759 | +0.25(+2.27%) |
Apr 09, 2018 | 10.93 | 11.03 | 10.82 | 10.88 | 203,589 | +0.00(+0.00%) |
Apr 06, 2018 | 10.86 | 11.04 | 10.82 | 10.88 | 293,892 | -0.03(-0.26%) |
Apr 05, 2018 | 11.13 | 11.14 | 10.84 | 10.91 | 357,806 | -0.11(-1.04%) |
Apr 04, 2018 | 10.77 | 11.05 | 10.71 | 11.03 | 326,818 | +0.07(+0.61%) |
Apr 03, 2018 | 11.14 | 11.22 | 10.92 | 10.96 | 262,533 | -0.14(-1.29%) |
Apr 02, 2018 | 11.28 | 11.34 | 11.07 | 11.10 | 283,673 | -0.28(-2.43%) |
Mar 29, 2018 | 11.38 | 11.38 | 11.38 | 0 | +0.19(+1.70%) | |
Mar 28, 2018 | 11.27 | 11.41 | 11.10 | 11.19 | 366,035 | -0.09(-0.76%) |
Mar 27, 2018 | 11.67 | 11.75 | 11.21 | 11.27 | 499,701 | -0.36(-3.11%) |
Mar 26, 2018 | 11.64 | 11.69 | 11.39 | 11.64 | 417,576 | +0.21(+1.83%) |
Mar 23, 2018 | 11.66 | 11.80 | 11.43 | 11.43 | 506,249 | -0.24(-2.04%) |
Mar 22, 2018 | 11.86 | 11.88 | 11.66 | 11.66 | 354,740 | -0.24(-2.00%) |
Mar 21, 2018 | 11.83 | 12.07 | 11.77 | 11.90 | 416,030 | +0.02(+0.16%) |
Mar 20, 2018 | 11.96 | 12.05 | 11.82 | 11.88 | 297,746 | -0.03(-0.24%) |
Mar 19, 2018 | 11.91 | 11.98 | 11.69 | 11.91 | 462,682 | -0.14(-1.18%) |
Mar 16, 2018 | 12.03 | 12.08 | 11.84 | 12.06 | 588,436 | -0.01(-0.08%) |
Mar 15, 2018 | 12.19 | 12.22 | 11.93 | 12.06 | 348,335 | -0.10(-0.86%) |
Mar 14, 2018 | 12.06 | 12.19 | 11.94 | 12.17 | 454,387 | +0.08(+0.63%) |
Mar 13, 2018 | 12.09 | 12.24 | 11.66 | 12.09 | 611,609 | +0.03(+0.24%) |
Mar 12, 2018 | 11.85 | 12.08 | 11.66 | 12.06 | 632,995 | +0.17(+1.44%) |
Mar 09, 2018 | 11.88 | 11.90 | 11.66 | 11.89 | 658,799 | +0.09(+0.73%) |
Mar 08, 2018 | 11.30 | 11.89 | 11.30 | 11.81 | 679,120 | +0.26(+2.23%) |
Mar 07, 2018 | 11.67 | 11.14 | 11.55 | 1,384,846 | +0.13(+1.17%) | |
Mar 06, 2018 | 11.34 | 11.56 | 11.28 | 11.42 | 1,024,670 | +0.18(+1.61%) |
Mar 05, 2018 | 11.05 | 11.34 | 10.99 | 11.24 | 1,016,005 | +0.12(+1.11%) |
Mar 02, 2018 | 10.96 | 11.13 | 10.87 | 11.11 | 806,916 | +0.08(+0.69%) |