Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.16 | 11.25 | 11.01 | 11.07 | 1,267,445 | -0.10(-0.88%) |
May 30, 2018 | 11.13 | 11.19 | 11.00 | 11.17 | 1,436,708 | +0.35(+3.20%) |
May 29, 2018 | 11.12 | 11.21 | 10.82 | 10.82 | 1,677,609 | -0.41(-3.62%) |
May 25, 2018 | 11.23 | 11.23 | 11.23 | 0 | +0.11(+0.95%) | |
May 24, 2018 | 11.20 | 11.24 | 11.09 | 11.13 | 1,275,043 | -0.20(-1.73%) |
May 23, 2018 | 11.28 | 11.35 | 11.13 | 11.32 | 1,458,407 | -0.64(-5.35%) |
May 22, 2018 | 12.00 | 12.15 | 11.95 | 11.96 | 922,189 | +0.02(+0.19%) |
May 21, 2018 | 11.94 | 12.01 | 11.85 | 11.94 | 1,614,392 | -0.18(-1.49%) |
May 18, 2018 | 12.23 | 12.24 | 12.06 | 12.12 | 1,632,209 | -0.36(-2.90%) |
May 17, 2018 | 12.56 | 12.71 | 12.47 | 12.48 | 1,675,717 | -0.31(-2.41%) |
May 16, 2018 | 12.58 | 12.85 | 12.58 | 12.79 | 1,033,021 | +0.14(+1.13%) |
May 15, 2018 | 12.53 | 12.71 | 12.51 | 12.65 | 960,179 | -0.19(-1.47%) |
May 14, 2018 | 12.85 | 12.99 | 12.74 | 12.84 | 859,750 | -0.17(-1.27%) |
May 11, 2018 | 12.98 | 13.14 | 12.98 | 13.00 | 429,558 | +0.08(+0.64%) |
May 10, 2018 | 12.81 | 12.93 | 12.73 | 12.92 | 1,127,325 | +0.04(+0.29%) |
May 09, 2018 | 12.83 | 12.90 | 12.78 | 12.88 | 571,909 | +0.12(+0.94%) |
May 08, 2018 | 12.90 | 12.91 | 12.63 | 12.76 | 494,313 | -0.14(-1.11%) |
May 07, 2018 | 12.93 | 13.03 | 12.88 | 12.90 | 503,790 | +0.09(+0.71%) |
May 04, 2018 | 12.84 | 12.88 | 12.70 | 12.81 | 628,155 | -0.32(-2.47%) |
May 03, 2018 | 13.09 | 13.30 | 13.07 | 13.14 | 537,777 | +0.11(+0.81%) |
May 02, 2018 | 12.99 | 13.16 | 12.91 | 13.03 | 900,016 | -0.21(-1.59%) |
May 01, 2018 | 13.32 | 13.32 | 13.01 | 13.24 | 543,375 | -0.11(-0.79%) |
Apr 30, 2018 | 13.47 | 13.50 | 13.30 | 13.35 | 566,466 | +0.06(+0.45%) |
Apr 27, 2018 | 13.35 | 13.43 | 13.22 | 13.29 | 495,004 | +0.09(+0.68%) |
Apr 26, 2018 | 13.17 | 13.21 | 13.09 | 13.20 | 569,228 | +0.15(+1.16%) |
Apr 25, 2018 | 13.17 | 13.17 | 12.97 | 13.05 | 573,175 | -0.38(-2.86%) |
Apr 24, 2018 | 13.59 | 13.72 | 13.32 | 13.43 | 697,860 | -0.13(-0.94%) |
Apr 23, 2018 | 13.75 | 13.77 | 13.49 | 13.56 | 892,011 | -0.46(-3.28%) |
Apr 20, 2018 | 14.12 | 14.17 | 13.96 | 14.02 | 542,952 | -0.14(-1.01%) |
Apr 19, 2018 | 14.32 | 14.35 | 14.04 | 14.16 | 1,045,622 | +0.29(+2.12%) |
Apr 18, 2018 | 13.72 | 14.02 | 13.66 | 13.87 | 1,074,041 | +0.41(+3.02%) |
Apr 17, 2018 | 13.53 | 13.53 | 13.40 | 13.46 | 389,598 | +0.02(+0.11%) |
Apr 16, 2018 | 13.54 | 13.59 | 13.42 | 13.45 | 665,804 | -0.02(-0.17%) |
Apr 13, 2018 | 13.67 | 13.72 | 13.44 | 13.47 | 493,446 | -0.14(-1.00%) |
Apr 12, 2018 | 13.69 | 13.69 | 13.54 | 13.60 | 732,711 | -0.37(-2.64%) |
Apr 11, 2018 | 13.76 | 14.04 | 13.76 | 13.97 | 830,592 | +0.24(+1.76%) |
Apr 10, 2018 | 13.32 | 13.81 | 13.29 | 13.73 | 1,037,582 | +0.66(+5.01%) |
Apr 09, 2018 | 13.13 | 13.24 | 12.97 | 13.08 | 538,437 | +0.00(+0.00%) |
Apr 06, 2018 | 13.40 | 13.40 | 12.99 | 13.08 | 710,860 | -0.47(-3.50%) |
Apr 05, 2018 | 13.49 | 13.67 | 13.49 | 13.55 | 543,950 | +0.49(+3.75%) |
Apr 04, 2018 | 12.79 | 13.07 | 12.64 | 13.06 | 753,768 | -0.30(-2.25%) |
Apr 03, 2018 | 13.27 | 13.46 | 13.24 | 13.36 | 557,290 | +0.23(+1.72%) |
Apr 02, 2018 | 13.29 | 13.36 | 13.05 | 13.14 | 441,952 | -0.10(-0.74%) |
Mar 29, 2018 | 13.23 | 13.23 | 13.23 | 0 | +0.26(+1.97%) | |
Mar 28, 2018 | 13.11 | 13.11 | 12.85 | 12.98 | 733,654 | -0.25(-1.88%) |
Mar 27, 2018 | 13.45 | 13.46 | 13.17 | 13.23 | 638,159 | -0.14(-1.01%) |
Mar 26, 2018 | 13.27 | 13.40 | 13.20 | 13.36 | 805,220 | +0.52(+4.05%) |
Mar 23, 2018 | 13.03 | 13.05 | 12.83 | 12.84 | 882,126 | -0.57(-4.27%) |
Mar 22, 2018 | 13.51 | 13.70 | 13.37 | 13.42 | 1,027,194 | -0.15(-1.09%) |
Mar 21, 2018 | 13.32 | 13.62 | 13.27 | 13.56 | 938,601 | +0.13(+0.99%) |
Mar 20, 2018 | 13.37 | 13.56 | 13.37 | 13.43 | 453,286 | +0.09(+0.68%) |
Mar 19, 2018 | 13.48 | 13.48 | 13.22 | 13.34 | 524,703 | -0.21(-1.56%) |
Mar 16, 2018 | 13.58 | 13.65 | 13.49 | 13.55 | 1,080,358 | -0.09(-0.67%) |
Mar 15, 2018 | 13.71 | 13.73 | 13.54 | 13.64 | 444,237 | -0.14(-1.02%) |
Mar 14, 2018 | 13.94 | 13.95 | 13.73 | 13.78 | 417,327 | -0.03(-0.20%) |
Mar 13, 2018 | 14.08 | 14.25 | 13.77 | 13.81 | 734,361 | +0.11(+0.77%) |
Mar 12, 2018 | 13.74 | 13.81 | 13.68 | 13.70 | 618,540 | +0.20(+1.46%) |
Mar 09, 2018 | 13.33 | 13.53 | 13.25 | 13.51 | 732,613 | +0.13(+1.00%) |
Mar 08, 2018 | 13.41 | 13.41 | 13.26 | 13.37 | 1,055,219 | -0.12(-0.88%) |
Mar 07, 2018 | 13.43 | 13.49 | 923,517 | -0.20(-1.44%) | ||
Mar 06, 2018 | 13.76 | 13.82 | 13.65 | 13.69 | 1,231,124 | -0.12(-0.86%) |
Mar 05, 2018 | 13.70 | 13.84 | 13.60 | 13.81 | 238,333 | -0.01(-0.10%) |
Mar 02, 2018 | 13.82 | 13.89 | 13.61 | 13.82 | 622,344 | -0.10(-0.71%) |