Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.51 | 15.00 | 14.50 | 14.79 | 1,271,037 | +0.18(+1.23%) |
May 30, 2018 | 14.90 | 14.90 | 14.43 | 14.61 | 1,160,231 | -0.29(-1.95%) |
May 29, 2018 | 14.54 | 14.93 | 13.74 | 14.90 | 1,682,013 | +0.34(+2.34%) |
May 25, 2018 | 14.56 | 14.56 | 14.56 | 0 | -0.05(-0.34%) | |
May 24, 2018 | 14.48 | 15.04 | 14.43 | 14.61 | 3,254,242 | +0.35(+2.45%) |
May 23, 2018 | 13.34 | 14.73 | 13.34 | 14.26 | 2,988,549 | +0.89(+6.66%) |
May 22, 2018 | 13.73 | 13.84 | 13.20 | 13.37 | 1,013,784 | -0.24(-1.76%) |
May 21, 2018 | 13.26 | 13.72 | 12.64 | 13.61 | 1,927,963 | +0.54(+4.13%) |
May 18, 2018 | 11.84 | 13.44 | 11.65 | 13.07 | 2,831,188 | +1.33(+11.33%) |
May 17, 2018 | 11.93 | 12.17 | 11.66 | 11.74 | 1,826,989 | -0.24(-2.00%) |
May 16, 2018 | 11.56 | 12.00 | 11.20 | 11.98 | 4,612,401 | +1.34(+12.59%) |
May 15, 2018 | 10.40 | 10.71 | 10.15 | 10.64 | 611,191 | +0.19(+1.82%) |
May 14, 2018 | 10.55 | 10.55 | 10.30 | 10.45 | 306,077 | -0.07(-0.67%) |
May 11, 2018 | 10.99 | 11.01 | 10.46 | 10.52 | 594,988 | -0.44(-4.01%) |
May 10, 2018 | 10.30 | 10.98 | 10.30 | 10.96 | 536,686 | +0.62(+6.00%) |
May 09, 2018 | 10.50 | 10.60 | 10.06 | 10.34 | 1,233,625 | -0.05(-0.48%) |
May 08, 2018 | 10.50 | 10.64 | 10.33 | 10.39 | 533,808 | -0.09(-0.86%) |
May 07, 2018 | 10.76 | 10.93 | 10.42 | 10.48 | 872,624 | -0.34(-3.14%) |
May 04, 2018 | 10.90 | 10.93 | 10.60 | 10.82 | 528,093 | -0.07(-0.64%) |
May 03, 2018 | 10.92 | 11.00 | 10.74 | 10.89 | 380,982 | -0.01(-0.09%) |
May 02, 2018 | 10.58 | 10.95 | 10.42 | 10.90 | 639,902 | +0.42(+4.01%) |
May 01, 2018 | 10.57 | 10.57 | 10.36 | 10.48 | 590,140 | -0.01(-0.10%) |
Apr 30, 2018 | 10.70 | 10.78 | 10.46 | 10.49 | 261,465 | -0.12(-1.13%) |
Apr 27, 2018 | 10.58 | 11.00 | 10.58 | 10.61 | 474,955 | +0.12(+1.14%) |
Apr 26, 2018 | 10.65 | 10.76 | 10.46 | 10.49 | 666,693 | -0.13(-1.22%) |
Apr 25, 2018 | 10.95 | 10.95 | 10.50 | 10.62 | 699,564 | -0.35(-3.19%) |
Apr 24, 2018 | 10.73 | 11.20 | 10.73 | 10.97 | 1,037,456 | +0.18(+1.67%) |
Apr 23, 2018 | 11.33 | 11.56 | 10.70 | 10.79 | 1,024,505 | -0.59(-5.18%) |
Apr 20, 2018 | 11.59 | 11.71 | 11.38 | 11.38 | 602,394 | -0.21(-1.81%) |
Apr 19, 2018 | 11.70 | 11.82 | 11.44 | 11.59 | 806,791 | -0.32(-2.69%) |
Apr 18, 2018 | 10.89 | 11.91 | 10.87 | 11.91 | 1,258,740 | +1.04(+9.57%) |
Apr 17, 2018 | 10.58 | 10.93 | 10.43 | 10.87 | 1,048,515 | +0.34(+3.23%) |
Apr 16, 2018 | 10.38 | 10.55 | 10.27 | 10.53 | 634,807 | +0.18(+1.74%) |
Apr 13, 2018 | 10.64 | 10.64 | 10.22 | 10.35 | 759,062 | -0.12(-1.15%) |
Apr 12, 2018 | 10.50 | 10.68 | 10.42 | 10.47 | 663,421 | -0.03(-0.29%) |
Apr 11, 2018 | 10.69 | 10.94 | 10.48 | 10.50 | 1,231,242 | -0.20(-1.87%) |
Apr 10, 2018 | 10.99 | 10.99 | 10.60 | 10.70 | 345,075 | -0.09(-0.83%) |
Apr 09, 2018 | 10.78 | 11.29 | 10.71 | 10.79 | 378,048 | +0.13(+1.22%) |
Apr 06, 2018 | 10.92 | 10.95 | 10.60 | 10.66 | 521,591 | -0.35(-3.18%) |
Apr 05, 2018 | 11.13 | 11.26 | 10.88 | 11.01 | 278,937 | -0.08(-0.72%) |
Apr 04, 2018 | 11.00 | 11.13 | 10.73 | 11.09 | 377,849 | -0.02(-0.18%) |
Apr 03, 2018 | 11.25 | 11.49 | 10.92 | 11.11 | 940,616 | -0.14(-1.24%) |
Apr 02, 2018 | 11.15 | 11.59 | 11.09 | 11.25 | 820,432 | -0.02(-0.18%) |
Mar 29, 2018 | 11.27 | 11.27 | 11.27 | 0 | +0.34(+3.11%) | |
Mar 28, 2018 | 10.80 | 11.02 | 10.67 | 10.93 | 1,028,635 | +0.06(+0.55%) |
Mar 27, 2018 | 11.11 | 11.11 | 10.74 | 10.87 | 878,922 | -0.13(-1.18%) |
Mar 26, 2018 | 10.92 | 11.05 | 10.73 | 11.00 | 514,671 | +0.22(+2.04%) |
Mar 23, 2018 | 10.68 | 10.96 | 10.63 | 10.78 | 934,809 | -0.03(-0.28%) |
Mar 22, 2018 | 10.70 | 10.88 | 10.70 | 10.81 | 908,703 | -0.02(-0.18%) |
Mar 21, 2018 | 10.70 | 10.95 | 10.66 | 10.83 | 1,037,302 | +0.11(+1.03%) |
Mar 20, 2018 | 10.80 | 10.86 | 10.60 | 10.72 | 975,150 | -0.04(-0.37%) |
Mar 19, 2018 | 11.21 | 11.31 | 10.73 | 10.76 | 1,121,452 | -0.43(-3.84%) |
Mar 16, 2018 | 11.15 | 11.65 | 11.14 | 11.19 | 1,280,015 | +0.04(+0.36%) |
Mar 15, 2018 | 11.15 | 11.35 | 11.12 | 11.15 | 567,139 | +0.00(+0.00%) |
Mar 14, 2018 | 11.32 | 11.35 | 11.01 | 11.15 | 1,599,225 | -0.15(-1.33%) |
Mar 13, 2018 | 11.40 | 11.40 | 11.10 | 11.30 | 443,239 | -0.16(-1.40%) |
Mar 12, 2018 | 11.21 | 11.60 | 11.15 | 11.46 | 654,758 | +0.38(+3.43%) |
Mar 09, 2018 | 11.74 | 11.74 | 11.00 | 11.08 | 420,960 | -0.11(-0.98%) |
Mar 08, 2018 | 11.64 | 12.00 | 11.13 | 11.19 | 720,430 | -0.40(-3.45%) |
Mar 07, 2018 | 11.61 | 11.59 | 688,716 | +0.66(+6.04%) | ||
Mar 06, 2018 | 10.80 | 10.99 | 10.71 | 10.93 | 633,887 | +0.15(+1.39%) |
Mar 05, 2018 | 10.61 | 10.98 | 10.61 | 10.78 | 698,332 | +0.11(+1.03%) |
Mar 02, 2018 | 11.00 | 11.10 | 10.66 | 10.67 | 983,253 | -0.36(-3.26%) |