Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.98 | 11.12 | 10.45 | 10.64 | 33,613 | -0.19(-1.75%) |
May 30, 2018 | 10.80 | 11.49 | 10.70 | 10.83 | 50,776 | -0.02(-0.18%) |
May 29, 2018 | 10.40 | 11.06 | 10.14 | 10.85 | 119,895 | +0.44(+4.23%) |
May 25, 2018 | 10.41 | 10.41 | 10.41 | 0 | -0.17(-1.61%) | |
May 24, 2018 | 11.20 | 11.63 | 10.46 | 10.58 | 58,050 | -0.62(-5.54%) |
May 23, 2018 | 12.48 | 12.50 | 10.90 | 11.20 | 98,909 | -0.74(-6.20%) |
May 22, 2018 | 12.13 | 12.13 | 11.68 | 11.94 | 41,335 | -0.20(-1.65%) |
May 21, 2018 | 12.20 | 12.50 | 12.03 | 12.14 | 50,279 | +0.04(+0.33%) |
May 18, 2018 | 12.13 | 12.59 | 11.94 | 12.10 | 77,236 | -0.04(-0.33%) |
May 17, 2018 | 12.08 | 12.74 | 11.70 | 12.14 | 78,638 | +0.05(+0.41%) |
May 16, 2018 | 12.22 | 12.68 | 11.58 | 12.09 | 65,010 | -0.14(-1.14%) |
May 15, 2018 | 11.47 | 12.43 | 11.47 | 12.23 | 53,806 | +0.82(+7.19%) |
May 14, 2018 | 12.03 | 12.40 | 11.30 | 11.41 | 48,775 | -0.63(-5.23%) |
May 11, 2018 | 12.58 | 12.74 | 11.88 | 12.04 | 94,752 | +0.45(+3.88%) |
May 10, 2018 | 12.13 | 12.25 | 11.55 | 11.59 | 38,137 | -0.60(-4.92%) |
May 09, 2018 | 11.94 | 12.43 | 11.64 | 12.19 | 143,193 | +0.18(+1.50%) |
May 08, 2018 | 12.29 | 13.16 | 11.26 | 12.01 | 72,655 | -0.36(-2.91%) |
May 07, 2018 | 12.49 | 12.81 | 12.06 | 12.37 | 56,682 | -0.03(-0.24%) |
May 04, 2018 | 12.28 | 13.17 | 12.26 | 12.40 | 27,413 | -0.24(-1.90%) |
May 03, 2018 | 12.80 | 13.00 | 12.24 | 12.64 | 31,653 | -0.13(-1.02%) |
May 02, 2018 | 13.04 | 13.18 | 12.21 | 12.77 | 71,292 | -0.34(-2.59%) |
May 01, 2018 | 12.31 | 13.20 | 12.31 | 13.11 | 79,079 | +1.00(+8.26%) |
Apr 30, 2018 | 12.80 | 13.17 | 12.05 | 12.11 | 87,499 | -0.34(-2.73%) |
Apr 27, 2018 | 13.05 | 13.10 | 12.15 | 12.45 | 35,768 | -0.70(-5.32%) |
Apr 26, 2018 | 13.52 | 13.52 | 12.79 | 13.15 | 12,252 | -0.26(-1.94%) |
Apr 25, 2018 | 13.05 | 13.96 | 12.57 | 13.41 | 84,727 | +0.37(+2.84%) |
Apr 24, 2018 | 12.80 | 13.80 | 12.60 | 13.04 | 59,038 | +0.47(+3.74%) |
Apr 23, 2018 | 13.01 | 13.30 | 12.30 | 12.57 | 31,824 | -0.34(-2.63%) |
Apr 20, 2018 | 13.11 | 13.15 | 12.50 | 12.91 | 30,735 | -0.25(-1.90%) |
Apr 19, 2018 | 13.05 | 13.53 | 12.99 | 13.16 | 23,466 | +0.07(+0.53%) |
Apr 18, 2018 | 13.53 | 13.75 | 12.91 | 13.09 | 24,755 | -0.36(-2.68%) |
Apr 17, 2018 | 13.68 | 14.69 | 13.33 | 13.45 | 57,593 | -0.07(-0.52%) |
Apr 16, 2018 | 15.69 | 15.69 | 13.33 | 13.52 | 46,354 | -1.97(-12.72%) |
Apr 13, 2018 | 17.79 | 18.00 | 15.19 | 15.49 | 96,745 | -2.36(-13.22%) |
Apr 12, 2018 | 15.00 | 19.00 | 14.90 | 17.85 | 54,161 | +2.86(+19.08%) |
Apr 11, 2018 | 14.98 | 15.00 | 14.25 | 14.99 | 29,808 | +0.19(+1.28%) |
Apr 10, 2018 | 14.34 | 15.29 | 14.34 | 14.80 | 46,573 | +0.04(+0.27%) |
Apr 09, 2018 | 14.00 | 14.99 | 12.87 | 14.76 | 23,161 | +0.90(+6.49%) |
Apr 06, 2018 | 14.26 | 14.71 | 13.08 | 13.86 | 83,884 | -0.40(-2.81%) |
Apr 05, 2018 | 14.20 | 14.30 | 13.65 | 14.26 | 72,778 | -0.04(-0.28%) |
Apr 04, 2018 | 13.76 | 14.48 | 13.76 | 14.30 | 49,993 | +0.40(+2.88%) |
Apr 03, 2018 | 14.07 | 14.31 | 13.65 | 13.90 | 52,181 | -0.30(-2.11%) |
Apr 02, 2018 | 14.45 | 14.45 | 14.00 | 14.20 | 8,322 | -0.05(-0.35%) |
Mar 29, 2018 | 14.25 | 14.25 | 14.25 | 0 | +0.06(+0.42%) | |
Mar 28, 2018 | 14.03 | 14.20 | 13.30 | 14.19 | 33,710 | +0.12(+0.85%) |
Mar 27, 2018 | 14.34 | 14.34 | 13.84 | 14.07 | 7,693 | -0.28(-1.95%) |
Mar 26, 2018 | 13.92 | 14.38 | 13.20 | 14.35 | 23,887 | +0.60(+4.36%) |
Mar 23, 2018 | 13.31 | 14.40 | 13.31 | 13.75 | 21,641 | -0.60(-4.18%) |
Mar 22, 2018 | 14.27 | 14.50 | 14.13 | 14.35 | 56,414 | +0.06(+0.42%) |
Mar 21, 2018 | 14.08 | 14.38 | 14.08 | 14.29 | 9,979 | +0.06(+0.42%) |
Mar 20, 2018 | 14.53 | 14.55 | 14.13 | 14.23 | 14,607 | -0.27(-1.86%) |
Mar 19, 2018 | 14.50 | 14.55 | 13.82 | 14.50 | 25,473 | -0.11(-0.75%) |
Mar 16, 2018 | 14.10 | 14.61 | 13.52 | 14.61 | 91,178 | +0.41(+2.89%) |
Mar 15, 2018 | 13.63 | 14.45 | 13.57 | 14.20 | 31,695 | +0.55(+4.03%) |
Mar 14, 2018 | 12.97 | 13.75 | 12.96 | 13.65 | 18,938 | +0.96(+7.57%) |
Mar 13, 2018 | 12.62 | 12.75 | 12.53 | 12.69 | 18,708 | +0.17(+1.36%) |
Mar 12, 2018 | 11.90 | 12.62 | 11.90 | 12.52 | 173,616 | +0.52(+4.33%) |
Mar 09, 2018 | 11.99 | 12.00 | 11.80 | 12.00 | 26,165 | +0.25(+2.13%) |
Mar 08, 2018 | 11.59 | 12.00 | 11.55 | 11.75 | 41,761 | +0.28(+2.44%) |
Mar 07, 2018 | 11.81 | 11.81 | 11.47 | 11.47 | 54,062 | -0.34(-2.88%) |
Mar 06, 2018 | 10.81 | 11.88 | 10.80 | 11.81 | 39,820 | +0.04(+0.34%) |
Mar 05, 2018 | 11.14 | 12.00 | 10.66 | 11.77 | 111,613 | +0.22(+1.90%) |
Mar 02, 2018 | 10.63 | 11.60 | 10.55 | 11.55 | 15,493 | +0.81(+7.54%) |