Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.06 | 14.39 | 13.03 | 14.26 | 461,199 | +1.19(+9.08%) |
May 30, 2018 | 13.25 | 13.33 | 12.81 | 13.07 | 262,022 | -0.10(-0.76%) |
May 29, 2018 | 13.58 | 13.70 | 12.86 | 13.17 | 323,008 | -0.56(-4.06%) |
May 25, 2018 | 13.73 | 13.73 | 13.73 | 0 | +0.16(+1.14%) | |
May 24, 2018 | 15.16 | 15.25 | 13.24 | 13.58 | 772,029 | -1.56(-10.31%) |
May 23, 2018 | 15.54 | 15.54 | 15.10 | 15.14 | 415,667 | -0.19(-1.25%) |
May 22, 2018 | 15.41 | 15.75 | 15.29 | 15.33 | 315,383 | -0.02(-0.12%) |
May 21, 2018 | 15.73 | 16.63 | 14.95 | 15.35 | 851,409 | -1.30(-7.79%) |
May 18, 2018 | 15.31 | 16.74 | 15.30 | 16.64 | 1,302,874 | +1.41(+9.23%) |
May 17, 2018 | 15.48 | 15.57 | 14.91 | 15.24 | 298,211 | -0.26(-1.65%) |
May 16, 2018 | 15.39 | 15.57 | 14.99 | 15.49 | 502,235 | +0.22(+1.43%) |
May 15, 2018 | 15.06 | 15.27 | 14.88 | 15.27 | 163,224 | +0.35(+2.32%) |
May 14, 2018 | 15.52 | 15.52 | 14.93 | 14.93 | 176,687 | -0.38(-2.50%) |
May 11, 2018 | 15.52 | 15.86 | 15.28 | 15.31 | 138,156 | -0.21(-1.35%) |
May 10, 2018 | 15.48 | 15.52 | 15.06 | 15.52 | 261,148 | +0.26(+1.74%) |
May 09, 2018 | 15.75 | 15.98 | 15.24 | 15.26 | 186,615 | -0.48(-3.07%) |
May 08, 2018 | 15.85 | 15.85 | 15.56 | 15.74 | 235,142 | +0.19(+1.23%) |
May 07, 2018 | 15.59 | 15.84 | 15.32 | 15.55 | 280,817 | +0.48(+3.21%) |
May 04, 2018 | 14.52 | 15.25 | 14.22 | 15.06 | 334,120 | +0.56(+3.84%) |
May 03, 2018 | 15.70 | 15.96 | 14.27 | 14.51 | 656,972 | -1.10(-7.08%) |
May 02, 2018 | 15.25 | 16.07 | 15.16 | 15.61 | 666,212 | +0.55(+3.64%) |
May 01, 2018 | 15.03 | 15.21 | 14.93 | 15.06 | 87,870 | +0.16(+1.04%) |
Apr 30, 2018 | 15.30 | 15.30 | 14.75 | 14.91 | 115,581 | -0.12(-0.79%) |
Apr 27, 2018 | 14.58 | 15.19 | 14.52 | 15.03 | 266,323 | +0.77(+5.38%) |
Apr 26, 2018 | 14.22 | 14.74 | 14.14 | 14.26 | 128,183 | +0.05(+0.39%) |
Apr 25, 2018 | 14.61 | 14.61 | 13.74 | 14.21 | 145,954 | -0.18(-1.27%) |
Apr 24, 2018 | 14.93 | 15.34 | 14.18 | 14.39 | 336,802 | -0.43(-2.90%) |
Apr 23, 2018 | 14.28 | 14.84 | 14.08 | 14.82 | 217,578 | +0.74(+5.25%) |
Apr 20, 2018 | 15.13 | 15.15 | 13.83 | 14.08 | 386,211 | -0.97(-6.43%) |
Apr 19, 2018 | 14.99 | 15.13 | 14.50 | 15.05 | 927,172 | +0.37(+2.49%) |
Apr 18, 2018 | 13.86 | 14.83 | 13.23 | 14.68 | 1,735,770 | +2.08(+16.52%) |
Apr 17, 2018 | 12.40 | 12.96 | 12.24 | 12.60 | 356,280 | +0.20(+1.62%) |
Apr 16, 2018 | 12.20 | 12.65 | 12.09 | 12.40 | 264,034 | +0.27(+2.26%) |
Apr 13, 2018 | 12.23 | 12.60 | 12.05 | 12.12 | 86,818 | -0.05(-0.45%) |
Apr 12, 2018 | 12.51 | 12.82 | 12.05 | 12.18 | 208,475 | -0.37(-2.91%) |
Apr 11, 2018 | 12.08 | 12.74 | 11.87 | 12.54 | 133,062 | +0.38(+3.15%) |
Apr 10, 2018 | 12.22 | 12.56 | 12.00 | 12.16 | 188,296 | +0.24(+1.99%) |
Apr 09, 2018 | 11.12 | 12.28 | 10.98 | 11.92 | 379,242 | +0.94(+8.56%) |
Apr 06, 2018 | 11.36 | 11.56 | 10.94 | 10.98 | 234,814 | -0.57(-4.90%) |
Apr 05, 2018 | 11.94 | 12.13 | 11.50 | 11.55 | 148,409 | -0.26(-2.24%) |
Apr 04, 2018 | 11.73 | 11.87 | 11.15 | 11.81 | 470,529 | -0.09(-0.77%) |
Apr 03, 2018 | 12.28 | 12.45 | 11.90 | 11.91 | 105,576 | -0.26(-2.10%) |
Apr 02, 2018 | 13.13 | 13.32 | 11.69 | 12.16 | 921,161 | -1.08(-8.14%) |
Mar 29, 2018 | 13.24 | 13.24 | 13.24 | 0 | -0.08(-0.62%) | |
Mar 28, 2018 | 13.25 | 13.43 | 13.10 | 13.32 | 222,705 | -0.07(-0.55%) |
Mar 27, 2018 | 13.50 | 13.59 | 13.02 | 13.39 | 245,876 | +0.04(+0.27%) |
Mar 26, 2018 | 13.48 | 13.62 | 13.24 | 13.36 | 256,097 | +0.39(+3.03%) |
Mar 23, 2018 | 13.39 | 13.45 | 12.93 | 12.96 | 332,872 | -0.46(-3.40%) |
Mar 22, 2018 | 14.38 | 14.74 | 13.40 | 13.42 | 493,804 | -0.93(-6.49%) |
Mar 21, 2018 | 14.63 | 14.66 | 13.92 | 14.35 | 456,006 | -0.24(-1.63%) |
Mar 20, 2018 | 16.43 | 16.43 | 13.96 | 14.59 | 1,600,701 | -2.07(-12.44%) |
Mar 19, 2018 | 16.42 | 16.83 | 15.98 | 16.66 | 1,263,699 | +0.84(+5.31%) |
Mar 16, 2018 | 15.13 | 15.89 | 14.54 | 15.82 | 574,032 | +0.82(+5.48%) |
Mar 15, 2018 | 15.57 | 16.98 | 14.71 | 15.00 | 677,888 | -0.62(-3.97%) |
Mar 14, 2018 | 16.01 | 16.26 | 15.37 | 15.62 | 452,258 | -0.48(-3.00%) |
Mar 13, 2018 | 17.34 | 17.34 | 15.80 | 16.11 | 785,312 | -1.10(-6.37%) |
Mar 12, 2018 | 16.89 | 18.26 | 16.48 | 17.20 | 1,341,319 | -0.23(-1.31%) |
Mar 09, 2018 | 14.79 | 17.65 | 14.64 | 17.43 | 983,404 | +2.82(+19.31%) |
Mar 08, 2018 | 14.14 | 14.97 | 14.14 | 14.61 | 243,019 | +0.59(+4.23%) |
Mar 07, 2018 | 14.10 | 14.27 | 13.90 | 14.01 | 50,565 | -0.21(-1.48%) |
Mar 06, 2018 | 14.09 | 14.30 | 13.33 | 14.22 | 65,475 | +0.32(+2.30%) |
Mar 05, 2018 | 13.08 | 14.01 | 13.03 | 13.91 | 123,263 | +0.31(+2.28%) |
Mar 02, 2018 | 13.15 | 13.59 | 12.96 | 13.59 | 159,294 | +0.45(+3.40%) |