Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.31 | 12.36 | 11.90 | 12.05 | 1,302,349 | -0.32(-2.59%) |
May 30, 2018 | 11.96 | 12.46 | 11.82 | 12.37 | 1,734,213 | +0.54(+4.56%) |
May 29, 2018 | 11.84 | 12.13 | 11.78 | 11.83 | 1,386,021 | -0.06(-0.50%) |
May 25, 2018 | 11.89 | 11.89 | 11.89 | 0 | -0.19(-1.57%) | |
May 24, 2018 | 12.34 | 12.50 | 11.97 | 12.08 | 1,460,878 | -0.39(-3.13%) |
May 23, 2018 | 13.00 | 13.00 | 12.43 | 12.47 | 1,519,034 | -0.70(-5.32%) |
May 22, 2018 | 13.59 | 13.69 | 13.10 | 13.17 | 1,394,068 | -0.35(-2.59%) |
May 21, 2018 | 13.26 | 13.59 | 13.05 | 13.52 | 1,076,091 | +0.25(+1.88%) |
May 18, 2018 | 13.39 | 13.40 | 13.08 | 13.27 | 984,101 | +0.05(+0.38%) |
May 17, 2018 | 13.41 | 13.56 | 13.17 | 13.22 | 1,293,399 | -0.17(-1.27%) |
May 16, 2018 | 13.24 | 13.48 | 13.21 | 13.39 | 970,728 | +0.08(+0.60%) |
May 15, 2018 | 13.44 | 13.50 | 13.13 | 13.31 | 1,147,689 | -0.13(-0.97%) |
May 14, 2018 | 13.35 | 13.61 | 13.26 | 13.44 | 815,158 | +0.19(+1.43%) |
May 11, 2018 | 14.13 | 14.54 | 13.25 | 13.25 | 3,130,284 | -0.91(-6.43%) |
May 10, 2018 | 14.22 | 14.47 | 14.08 | 14.16 | 1,328,897 | +0.04(+0.28%) |
May 09, 2018 | 14.35 | 14.51 | 14.06 | 14.12 | 971,351 | +0.06(+0.43%) |
May 08, 2018 | 14.04 | 14.16 | 13.45 | 14.06 | 1,688,352 | -0.10(-0.71%) |
May 07, 2018 | 14.43 | 14.91 | 14.12 | 14.16 | 1,500,001 | -0.09(-0.63%) |
May 04, 2018 | 14.10 | 14.49 | 13.97 | 14.25 | 891,992 | +0.19(+1.35%) |
May 03, 2018 | 14.12 | 14.27 | 13.91 | 14.06 | 737,521 | -0.22(-1.54%) |
May 02, 2018 | 14.11 | 14.32 | 14.02 | 14.28 | 783,335 | +0.20(+1.42%) |
May 01, 2018 | 14.26 | 14.26 | 13.90 | 14.08 | 747,537 | -0.25(-1.74%) |
Apr 30, 2018 | 13.90 | 14.44 | 13.87 | 14.33 | 823,845 | +0.42(+3.02%) |
Apr 27, 2018 | 14.17 | 14.23 | 13.88 | 13.91 | 716,866 | -0.28(-1.97%) |
Apr 26, 2018 | 14.21 | 14.36 | 14.00 | 14.19 | 819,736 | +0.03(+0.21%) |
Apr 25, 2018 | 13.86 | 14.28 | 13.86 | 14.16 | 1,254,346 | +0.16(+1.14%) |
Apr 24, 2018 | 14.49 | 14.53 | 13.89 | 14.00 | 1,730,315 | -0.47(-3.25%) |
Apr 23, 2018 | 14.39 | 14.55 | 14.12 | 14.47 | 1,395,546 | +0.03(+0.21%) |
Apr 20, 2018 | 14.35 | 14.62 | 14.21 | 14.44 | 1,577,669 | +0.12(+0.84%) |
Apr 19, 2018 | 14.60 | 14.92 | 14.21 | 14.32 | 1,499,036 | -0.32(-2.19%) |
Apr 18, 2018 | 14.54 | 14.98 | 14.46 | 14.64 | 1,504,473 | +0.25(+1.74%) |
Apr 17, 2018 | 14.20 | 14.49 | 14.10 | 14.39 | 776,393 | +0.17(+1.20%) |
Apr 16, 2018 | 14.27 | 14.32 | 14.07 | 14.22 | 817,726 | -0.06(-0.42%) |
Apr 13, 2018 | 14.18 | 14.32 | 14.00 | 14.28 | 979,736 | +0.29(+2.07%) |
Apr 12, 2018 | 13.82 | 14.02 | 13.54 | 13.99 | 1,088,940 | +0.16(+1.16%) |
Apr 11, 2018 | 13.66 | 14.06 | 13.63 | 13.83 | 1,256,872 | +0.19(+1.39%) |
Apr 10, 2018 | 13.32 | 13.75 | 13.21 | 13.64 | 1,994,347 | +0.57(+4.36%) |
Apr 09, 2018 | 13.34 | 13.51 | 13.06 | 13.07 | 1,448,361 | -0.17(-1.28%) |
Apr 06, 2018 | 13.66 | 13.77 | 12.99 | 13.24 | 1,465,912 | -0.58(-4.20%) |
Apr 05, 2018 | 13.66 | 14.05 | 13.51 | 13.82 | 1,743,548 | +0.10(+0.73%) |
Apr 04, 2018 | 13.27 | 13.74 | 13.27 | 13.72 | 947,651 | +0.17(+1.25%) |
Apr 03, 2018 | 13.68 | 13.74 | 13.17 | 13.55 | 1,359,997 | -0.02(-0.15%) |
Apr 02, 2018 | 13.86 | 14.01 | 13.36 | 13.57 | 1,910,851 | -0.56(-3.96%) |
Mar 29, 2018 | 14.13 | 14.13 | 14.13 | 0 | +1.40(+11.00%) | |
Mar 28, 2018 | 12.44 | 12.82 | 12.44 | 12.73 | 2,237,454 | +0.36(+2.91%) |
Mar 27, 2018 | 12.60 | 12.71 | 12.21 | 12.37 | 2,344,965 | -0.21(-1.67%) |
Mar 26, 2018 | 12.21 | 12.67 | 12.08 | 12.58 | 1,828,588 | +0.43(+3.54%) |
Mar 23, 2018 | 11.78 | 12.74 | 11.56 | 12.15 | 3,096,113 | +0.24(+2.02%) |
Mar 22, 2018 | 12.15 | 12.22 | 11.87 | 11.91 | 2,055,705 | -0.40(-3.25%) |
Mar 21, 2018 | 12.15 | 12.50 | 12.08 | 12.31 | 2,695,524 | +0.16(+1.32%) |
Mar 20, 2018 | 12.11 | 12.20 | 11.98 | 12.15 | 1,476,518 | +0.11(+0.91%) |
Mar 19, 2018 | 12.37 | 12.38 | 11.90 | 12.04 | 1,488,862 | -0.37(-2.98%) |
Mar 16, 2018 | 12.21 | 12.50 | 12.10 | 12.41 | 2,801,459 | +0.22(+1.80%) |
Mar 15, 2018 | 12.28 | 12.46 | 12.15 | 12.19 | 1,100,889 | +0.01(+0.08%) |
Mar 14, 2018 | 12.13 | 12.24 | 11.92 | 12.18 | 1,060,905 | +0.16(+1.33%) |
Mar 13, 2018 | 12.29 | 12.45 | 11.94 | 12.02 | 1,450,291 | -0.19(-1.56%) |
Mar 12, 2018 | 12.23 | 12.37 | 12.14 | 12.21 | 613,100 | +0.03(+0.25%) |
Mar 09, 2018 | 11.85 | 12.18 | 11.78 | 12.18 | 645,716 | +0.51(+4.37%) |
Mar 08, 2018 | 11.89 | 11.89 | 11.52 | 11.67 | 874,809 | -0.15(-1.27%) |
Mar 07, 2018 | 12.16 | 11.82 | 1,215,409 | +0.00(+0.00%) | ||
Mar 06, 2018 | 12.18 | 12.22 | 11.79 | 11.82 | 1,105,552 | -0.29(-2.39%) |
Mar 05, 2018 | 12.30 | 12.44 | 11.95 | 12.11 | 1,655,094 | -0.28(-2.26%) |
Mar 02, 2018 | 12.11 | 12.51 | 11.83 | 12.39 | 1,095,161 | +0.09(+0.73%) |