Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.19 | 11.20 | 11.00 | 11.16 | 325,195 | -0.02(-0.18%) |
May 30, 2018 | 11.77 | 11.77 | 11.17 | 11.18 | 173,780 | -0.60(-5.09%) |
May 29, 2018 | 11.38 | 12.03 | 11.18 | 11.78 | 428,724 | +0.32(+2.79%) |
May 25, 2018 | 11.46 | 11.46 | 11.46 | 0 | -0.01(-0.09%) | |
May 24, 2018 | 11.60 | 11.65 | 11.33 | 11.47 | 353,288 | -0.13(-1.12%) |
May 23, 2018 | 11.65 | 11.69 | 11.34 | 11.60 | 289,612 | -0.06(-0.51%) |
May 22, 2018 | 11.53 | 11.72 | 11.32 | 11.66 | 762,585 | +0.19(+1.66%) |
May 21, 2018 | 11.81 | 11.99 | 11.42 | 11.47 | 228,150 | -0.40(-3.37%) |
May 18, 2018 | 12.19 | 12.30 | 11.84 | 11.87 | 170,782 | -0.39(-3.18%) |
May 17, 2018 | 12.29 | 12.33 | 12.06 | 12.26 | 660,957 | -0.04(-0.33%) |
May 16, 2018 | 12.44 | 12.51 | 12.20 | 12.30 | 227,488 | -0.06(-0.49%) |
May 15, 2018 | 13.02 | 13.02 | 12.04 | 12.36 | 784,333 | -0.73(-5.58%) |
May 14, 2018 | 13.32 | 13.50 | 13.04 | 13.09 | 115,275 | -0.17(-1.28%) |
May 11, 2018 | 13.04 | 13.57 | 13.04 | 13.26 | 1,471,747 | +0.23(+1.77%) |
May 10, 2018 | 13.08 | 13.15 | 12.95 | 13.03 | 222,119 | -0.03(-0.23%) |
May 09, 2018 | 13.27 | 13.27 | 13.01 | 13.06 | 67,610 | -0.18(-1.36%) |
May 08, 2018 | 13.16 | 13.35 | 13.08 | 13.24 | 226,757 | +0.03(+0.23%) |
May 07, 2018 | 13.29 | 13.38 | 13.13 | 13.21 | 41,465 | -0.01(-0.08%) |
May 04, 2018 | 13.01 | 13.40 | 13.01 | 13.22 | 161,719 | +0.17(+1.30%) |
May 03, 2018 | 13.34 | 13.41 | 13.01 | 13.05 | 94,321 | -0.29(-2.17%) |
May 02, 2018 | 13.55 | 13.59 | 13.27 | 13.34 | 102,813 | -0.25(-1.84%) |
May 01, 2018 | 13.35 | 13.59 | 13.26 | 13.59 | 151,333 | +0.29(+2.18%) |
Apr 30, 2018 | 13.41 | 13.51 | 13.30 | 13.30 | 106,188 | -0.09(-0.67%) |
Apr 27, 2018 | 13.44 | 13.51 | 13.32 | 13.39 | 65,020 | -0.02(-0.15%) |
Apr 26, 2018 | 13.49 | 13.60 | 13.37 | 13.41 | 108,364 | -0.02(-0.15%) |
Apr 25, 2018 | 13.75 | 13.75 | 13.36 | 13.43 | 108,342 | -0.34(-2.47%) |
Apr 24, 2018 | 14.05 | 14.15 | 13.62 | 13.77 | 214,022 | -0.26(-1.85%) |
Apr 23, 2018 | 14.14 | 14.14 | 13.89 | 14.03 | 85,764 | -0.08(-0.57%) |
Apr 20, 2018 | 14.04 | 14.23 | 13.94 | 14.11 | 124,913 | +0.07(+0.50%) |
Apr 19, 2018 | 14.24 | 14.25 | 13.91 | 14.04 | 79,478 | -0.17(-1.20%) |
Apr 18, 2018 | 14.12 | 14.36 | 14.08 | 14.21 | 110,060 | +0.14(+1.00%) |
Apr 17, 2018 | 13.98 | 14.19 | 13.88 | 14.07 | 118,584 | +0.15(+1.08%) |
Apr 16, 2018 | 14.23 | 14.28 | 13.90 | 13.92 | 82,336 | -0.25(-1.76%) |
Apr 13, 2018 | 14.43 | 14.43 | 14.10 | 14.17 | 72,286 | -0.28(-1.94%) |
Apr 12, 2018 | 14.59 | 14.59 | 14.33 | 14.45 | 120,880 | -0.08(-0.55%) |
Apr 11, 2018 | 14.32 | 14.72 | 14.32 | 14.53 | 91,342 | +0.19(+1.32%) |
Apr 10, 2018 | 14.70 | 14.81 | 14.32 | 14.34 | 268,119 | -0.24(-1.65%) |
Apr 09, 2018 | 14.78 | 14.90 | 14.53 | 14.58 | 130,867 | -0.14(-0.95%) |
Apr 06, 2018 | 14.86 | 14.95 | 14.63 | 14.72 | 117,741 | -0.21(-1.41%) |
Apr 05, 2018 | 14.74 | 14.99 | 14.70 | 14.93 | 174,135 | +0.22(+1.50%) |
Apr 04, 2018 | 14.17 | 14.76 | 14.17 | 14.71 | 354,005 | +0.39(+2.72%) |
Apr 03, 2018 | 14.25 | 14.44 | 14.00 | 14.32 | 307,717 | +0.09(+0.63%) |
Apr 02, 2018 | 14.55 | 14.66 | 14.14 | 14.23 | 465,121 | -0.03(-0.21%) |
Mar 29, 2018 | 14.26 | 14.26 | 14.26 | 0 | +0.01(+0.07%) | |
Mar 28, 2018 | 14.63 | 14.73 | 14.23 | 14.25 | 228,733 | -0.38(-2.60%) |
Mar 27, 2018 | 14.69 | 14.74 | 14.47 | 14.63 | 149,110 | -0.01(-0.07%) |
Mar 26, 2018 | 14.50 | 14.70 | 14.30 | 14.64 | 82,014 | +0.27(+1.88%) |
Mar 23, 2018 | 14.41 | 14.45 | 14.31 | 14.37 | 119,098 | -0.03(-0.21%) |
Mar 22, 2018 | 14.39 | 14.68 | 14.27 | 14.40 | 89,860 | -0.02(-0.14%) |
Mar 21, 2018 | 14.35 | 14.76 | 14.14 | 14.42 | 185,281 | +0.08(+0.56%) |
Mar 20, 2018 | 14.36 | 14.55 | 14.26 | 14.34 | 100,917 | -0.02(-0.14%) |
Mar 19, 2018 | 14.14 | 14.39 | 14.12 | 14.36 | 75,965 | +0.13(+0.91%) |
Mar 16, 2018 | 14.30 | 14.48 | 13.96 | 14.23 | 83,363 | -0.10(-0.70%) |
Mar 15, 2018 | 14.56 | 14.61 | 14.29 | 14.33 | 72,006 | -0.21(-1.44%) |
Mar 14, 2018 | 14.79 | 14.85 | 14.52 | 14.54 | 119,244 | -0.22(-1.49%) |
Mar 13, 2018 | 14.31 | 14.79 | 14.31 | 14.76 | 94,951 | +0.49(+3.43%) |
Mar 12, 2018 | 14.22 | 14.56 | 14.16 | 14.27 | 244,762 | +0.02(+0.14%) |
Mar 09, 2018 | 14.23 | 14.26 | 13.79 | 14.25 | 104,518 | +0.07(+0.49%) |
Mar 08, 2018 | 14.23 | 14.23 | 14.05 | 14.18 | 114,009 | +0.02(+0.14%) |
Mar 07, 2018 | 14.27 | 14.16 | 154,260 | -0.03(-0.21%) | ||
Mar 06, 2018 | 14.19 | 14.43 | 13.99 | 14.19 | 123,929 | -0.06(-0.42%) |
Mar 05, 2018 | 13.94 | 14.26 | 13.65 | 14.25 | 130,147 | +0.26(+1.86%) |
Mar 02, 2018 | 13.45 | 14.05 | 13.39 | 13.99 | 134,361 | +0.44(+3.25%) |