Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.46 | 11.53 | 11.04 | 11.20 | 326,105 | -0.27(-2.31%) |
May 30, 2018 | 10.99 | 11.55 | 10.99 | 11.47 | 349,830 | +0.54(+4.94%) |
May 29, 2018 | 10.76 | 11.06 | 10.63 | 10.93 | 526,827 | +0.04(+0.41%) |
May 25, 2018 | 10.89 | 10.89 | 10.89 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 10.82 | 11.04 | 10.57 | 10.89 | 435,523 | +0.00(+0.00%) |
May 23, 2018 | 10.79 | 10.94 | 10.50 | 10.89 | 437,274 | +0.02(+0.16%) |
May 22, 2018 | 11.10 | 11.13 | 10.87 | 10.87 | 321,394 | -0.25(-2.23%) |
May 21, 2018 | 11.12 | 11.19 | 11.02 | 11.12 | 355,746 | +0.08(+0.72%) |
May 18, 2018 | 11.04 | 11.14 | 10.96 | 11.04 | 376,593 | +0.07(+0.65%) |
May 17, 2018 | 10.63 | 11.04 | 10.63 | 10.96 | 445,730 | +0.31(+2.91%) |
May 16, 2018 | 10.47 | 10.81 | 10.42 | 10.65 | 501,275 | +0.22(+2.12%) |
May 15, 2018 | 10.35 | 10.57 | 10.27 | 10.43 | 499,800 | +0.05(+0.51%) |
May 14, 2018 | 10.46 | 10.55 | 10.35 | 10.38 | 412,515 | -0.08(-0.76%) |
May 11, 2018 | 10.24 | 10.61 | 10.08 | 10.46 | 690,912 | +0.21(+2.03%) |
May 10, 2018 | 10.44 | 10.44 | 10.04 | 10.25 | 565,299 | -0.14(-1.33%) |
May 09, 2018 | 10.44 | 10.53 | 10.32 | 10.39 | 471,569 | -0.01(-0.08%) |
May 08, 2018 | 10.45 | 10.55 | 10.03 | 10.40 | 1,055,252 | -0.05(-0.50%) |
May 07, 2018 | 10.78 | 10.88 | 10.43 | 10.45 | 1,303,372 | -0.29(-2.66%) |
May 04, 2018 | 11.04 | 11.24 | 10.48 | 10.74 | 924,642 | -0.21(-1.90%) |
May 03, 2018 | 14.13 | 14.13 | 10.78 | 10.95 | 1,380,760 | -3.50(-24.22%) |
May 02, 2018 | 15.08 | 15.08 | 14.35 | 14.44 | 362,311 | -0.64(-4.25%) |
May 01, 2018 | 15.17 | 15.23 | 14.69 | 15.08 | 358,865 | -0.05(-0.34%) |
Apr 30, 2018 | 15.42 | 15.42 | 15.04 | 15.14 | 210,250 | -0.25(-1.63%) |
Apr 27, 2018 | 15.22 | 15.41 | 15.02 | 15.39 | 162,639 | +0.24(+1.60%) |
Apr 26, 2018 | 15.48 | 15.48 | 14.96 | 15.14 | 189,589 | -0.29(-1.85%) |
Apr 25, 2018 | 15.42 | 15.49 | 15.13 | 15.43 | 165,393 | +0.02(+0.11%) |
Apr 24, 2018 | 15.32 | 15.73 | 15.27 | 15.41 | 192,989 | +0.22(+1.42%) |
Apr 23, 2018 | 15.20 | 15.27 | 14.89 | 15.20 | 192,882 | +0.06(+0.40%) |
Apr 20, 2018 | 15.27 | 15.38 | 15.06 | 15.14 | 260,801 | -0.15(-0.96%) |
Apr 19, 2018 | 15.08 | 15.32 | 15.02 | 15.28 | 198,843 | +0.15(+0.97%) |
Apr 18, 2018 | 14.97 | 15.32 | 14.91 | 15.14 | 241,275 | +0.16(+1.10%) |
Apr 17, 2018 | 14.70 | 14.97 | 14.60 | 14.97 | 234,664 | +0.39(+2.67%) |
Apr 16, 2018 | 14.27 | 14.59 | 14.12 | 14.58 | 360,947 | +0.40(+2.81%) |
Apr 13, 2018 | 14.26 | 14.29 | 13.98 | 14.18 | 258,862 | -0.03(-0.24%) |
Apr 12, 2018 | 14.18 | 14.30 | 14.09 | 14.22 | 164,261 | +0.08(+0.55%) |
Apr 11, 2018 | 13.81 | 14.25 | 13.81 | 14.14 | 187,512 | +0.25(+1.81%) |
Apr 10, 2018 | 13.72 | 13.99 | 13.45 | 13.89 | 262,742 | +0.44(+3.28%) |
Apr 09, 2018 | 13.00 | 13.69 | 12.88 | 13.45 | 403,419 | +0.50(+3.88%) |
Apr 06, 2018 | 13.22 | 13.59 | 12.73 | 12.95 | 880,783 | -0.48(-3.55%) |
Apr 05, 2018 | 13.62 | 13.62 | 13.03 | 13.42 | 360,901 | -0.13(-0.96%) |
Apr 04, 2018 | 12.69 | 13.64 | 12.69 | 13.55 | 438,412 | +0.77(+6.03%) |
Apr 03, 2018 | 12.44 | 12.94 | 12.25 | 12.78 | 339,947 | +0.42(+3.36%) |
Apr 02, 2018 | 14.07 | 14.07 | 12.17 | 12.37 | 822,973 | -2.75(-18.17%) |
Mar 29, 2018 | 15.11 | 15.11 | 15.11 | 0 | +0.13(+0.87%) | |
Mar 28, 2018 | 14.56 | 15.30 | 14.49 | 14.98 | 306,067 | +0.58(+4.03%) |
Mar 27, 2018 | 14.76 | 14.98 | 14.36 | 14.40 | 328,888 | -0.37(-2.52%) |
Mar 26, 2018 | 14.82 | 15.01 | 14.37 | 14.77 | 337,177 | +0.23(+1.55%) |
Mar 23, 2018 | 15.79 | 15.79 | 14.53 | 14.55 | 455,555 | -1.20(-7.59%) |
Mar 22, 2018 | 15.73 | 16.14 | 15.65 | 15.74 | 290,419 | -0.07(-0.44%) |
Mar 21, 2018 | 15.59 | 15.98 | 15.35 | 15.81 | 367,557 | +0.28(+1.78%) |
Mar 20, 2018 | 15.27 | 15.56 | 15.08 | 15.53 | 256,054 | +0.30(+1.99%) |
Mar 19, 2018 | 15.37 | 15.54 | 15.10 | 15.23 | 211,151 | -0.21(-1.35%) |
Mar 16, 2018 | 14.95 | 15.61 | 14.65 | 15.44 | 923,512 | +0.49(+3.30%) |
Mar 15, 2018 | 14.82 | 15.14 | 14.54 | 14.95 | 692,741 | +0.13(+0.88%) |
Mar 14, 2018 | 14.46 | 15.04 | 14.46 | 14.82 | 388,377 | +0.41(+2.82%) |
Mar 13, 2018 | 14.52 | 14.64 | 14.20 | 14.41 | 243,508 | -0.09(-0.60%) |
Mar 12, 2018 | 14.34 | 14.74 | 14.26 | 14.50 | 314,940 | +0.20(+1.39%) |
Mar 09, 2018 | 14.34 | 14.57 | 14.14 | 14.30 | 309,271 | +0.06(+0.43%) |
Mar 08, 2018 | 14.44 | 14.71 | 13.98 | 14.24 | 283,805 | -0.21(-1.44%) |
Mar 07, 2018 | 14.62 | 14.44 | 1,799,561 | +0.72(+5.24%) | ||
Mar 06, 2018 | 13.37 | 13.76 | 13.34 | 13.72 | 631,861 | +0.45(+3.39%) |
Mar 05, 2018 | 12.99 | 13.46 | 12.97 | 13.27 | 306,219 | +0.26(+2.00%) |
Mar 02, 2018 | 12.13 | 13.08 | 12.04 | 13.01 | 426,343 | +0.80(+6.52%) |