Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.17 | 11.79 | 11.11 | 11.39 | 62,860,016 | +0.42(+3.83%) |
May 30, 2018 | 10.57 | 11.14 | 10.55 | 10.97 | 28,679,844 | +0.42(+3.98%) |
May 29, 2018 | 10.68 | 10.70 | 10.52 | 10.55 | 11,521,426 | -0.16(-1.49%) |
May 25, 2018 | 10.71 | 10.71 | 10.71 | 0 | +0.11(+1.04%) | |
May 24, 2018 | 10.63 | 10.68 | 10.51 | 10.60 | 13,840,156 | -0.05(-0.47%) |
May 23, 2018 | 10.68 | 10.73 | 10.56 | 10.65 | 17,078,332 | -0.09(-0.84%) |
May 22, 2018 | 10.79 | 10.83 | 10.70 | 10.74 | 13,554,543 | +0.03(+0.28%) |
May 21, 2018 | 10.75 | 11.02 | 10.71 | 10.71 | 20,418,388 | +0.13(+1.23%) |
May 18, 2018 | 10.56 | 10.86 | 10.52 | 10.58 | 18,448,400 | +0.01(+0.09%) |
May 17, 2018 | 10.65 | 10.87 | 10.50 | 10.57 | 26,970,620 | -0.01(-0.09%) |
May 16, 2018 | 10.60 | 10.75 | 10.55 | 10.58 | 19,818,960 | -0.07(-0.66%) |
May 15, 2018 | 10.95 | 10.96 | 10.51 | 10.65 | 29,273,880 | -0.33(-3.01%) |
May 14, 2018 | 11.00 | 11.05 | 10.85 | 10.98 | 19,105,472 | -0.06(-0.54%) |
May 11, 2018 | 11.00 | 11.05 | 10.85 | 11.04 | 16,929,900 | +0.03(+0.27%) |
May 10, 2018 | 11.01 | 11.18 | 10.93 | 11.01 | 19,043,376 | +0.00(+0.00%) |
May 09, 2018 | 10.98 | 11.18 | 10.91 | 11.01 | 19,847,356 | +0.04(+0.36%) |
May 08, 2018 | 10.95 | 11.43 | 10.75 | 10.97 | 35,532,376 | +0.23(+2.14%) |
May 07, 2018 | 10.76 | 10.90 | 10.61 | 10.74 | 24,703,720 | -0.05(-0.46%) |
May 04, 2018 | 10.86 | 10.93 | 10.57 | 10.79 | 39,865,008 | -0.18(-1.64%) |
May 03, 2018 | 11.12 | 11.30 | 10.51 | 10.97 | 67,499,152 | -0.06(-0.54%) |
May 02, 2018 | 11.30 | 11.70 | 10.96 | 11.03 | 159,151,264 | -3.10(-21.94%) |
May 01, 2018 | 14.34 | 14.55 | 13.75 | 14.13 | 49,622,264 | -0.20(-1.40%) |
Apr 30, 2018 | 14.36 | 14.44 | 14.09 | 14.33 | 21,564,698 | +0.10(+0.70%) |
Apr 27, 2018 | 14.75 | 14.82 | 14.16 | 14.23 | 21,763,112 | -0.47(-3.20%) |
Apr 26, 2018 | 14.88 | 15.14 | 14.48 | 14.70 | 22,729,454 | +0.16(+1.10%) |
Apr 25, 2018 | 15.62 | 15.67 | 14.16 | 14.54 | 46,862,564 | -1.09(-6.97%) |
Apr 24, 2018 | 15.51 | 15.96 | 15.40 | 15.63 | 19,797,288 | +0.09(+0.58%) |
Apr 23, 2018 | 15.35 | 15.60 | 15.20 | 15.54 | 19,132,346 | +0.34(+2.24%) |
Apr 20, 2018 | 15.00 | 15.42 | 14.94 | 15.20 | 20,481,340 | +0.36(+2.43%) |
Apr 19, 2018 | 14.65 | 15.04 | 14.58 | 14.84 | 12,383,766 | +0.19(+1.30%) |
Apr 18, 2018 | 14.85 | 14.88 | 14.54 | 14.65 | 9,869,021 | -0.23(-1.55%) |
Apr 17, 2018 | 14.63 | 14.98 | 14.57 | 14.88 | 14,011,524 | +0.30(+2.06%) |
Apr 16, 2018 | 14.86 | 14.89 | 14.46 | 14.58 | 11,758,116 | -0.30(-2.02%) |
Apr 13, 2018 | 14.95 | 15.12 | 14.36 | 14.88 | 18,063,598 | -0.04(-0.27%) |
Apr 12, 2018 | 15.24 | 15.50 | 14.77 | 14.92 | 21,269,058 | +0.12(+0.81%) |
Apr 11, 2018 | 14.44 | 14.98 | 14.42 | 14.80 | 17,703,548 | +0.32(+2.21%) |
Apr 10, 2018 | 14.29 | 14.58 | 14.18 | 14.48 | 16,350,966 | +0.33(+2.33%) |
Apr 09, 2018 | 14.28 | 14.47 | 14.04 | 14.15 | 12,372,038 | -0.10(-0.70%) |
Apr 06, 2018 | 14.35 | 14.57 | 13.98 | 14.25 | 13,533,877 | -0.14(-0.97%) |
Apr 05, 2018 | 14.70 | 14.96 | 14.20 | 14.39 | 16,970,184 | -0.20(-1.37%) |
Apr 04, 2018 | 13.69 | 14.78 | 13.62 | 14.59 | 20,081,288 | +0.51(+3.62%) |
Apr 03, 2018 | 14.80 | 14.90 | 13.80 | 14.08 | 33,227,954 | -0.38(-2.63%) |
Apr 02, 2018 | 15.67 | 15.73 | 14.45 | 14.46 | 30,886,348 | -1.41(-8.88%) |
Mar 29, 2018 | 15.87 | 15.87 | 15.87 | 0 | -0.08(-0.50%) | |
Mar 28, 2018 | 16.03 | 16.08 | 15.55 | 15.95 | 20,652,548 | -0.25(-1.54%) |
Mar 27, 2018 | 16.26 | 16.73 | 16.06 | 16.20 | 24,731,852 | -0.05(-0.31%) |
Mar 26, 2018 | 16.45 | 16.55 | 15.90 | 16.25 | 13,646,574 | -0.11(-0.67%) |
Mar 23, 2018 | 16.67 | 16.72 | 16.13 | 16.36 | 16,427,972 | -0.21(-1.27%) |
Mar 22, 2018 | 16.32 | 16.85 | 16.14 | 16.57 | 20,085,606 | +0.00(+0.00%) |
Mar 21, 2018 | 16.17 | 16.86 | 16.12 | 16.57 | 22,924,148 | +0.57(+3.56%) |
Mar 20, 2018 | 16.40 | 16.48 | 15.62 | 16.00 | 27,096,466 | -0.42(-2.56%) |
Mar 19, 2018 | 17.01 | 17.10 | 16.11 | 16.42 | 24,704,856 | -0.59(-3.47%) |
Mar 16, 2018 | 17.20 | 17.24 | 16.79 | 17.01 | 22,292,232 | -0.19(-1.10%) |
Mar 15, 2018 | 17.86 | 17.88 | 16.91 | 17.20 | 22,134,248 | -0.65(-3.64%) |
Mar 14, 2018 | 17.52 | 17.97 | 17.49 | 17.85 | 14,664,017 | +0.34(+1.94%) |
Mar 13, 2018 | 18.10 | 18.23 | 17.22 | 17.51 | 17,662,052 | -0.60(-3.31%) |
Mar 12, 2018 | 17.83 | 18.35 | 17.78 | 18.11 | 17,040,788 | +0.23(+1.29%) |
Mar 09, 2018 | 17.98 | 18.12 | 17.56 | 17.88 | 18,175,962 | +0.23(+1.30%) |
Mar 08, 2018 | 18.08 | 18.26 | 17.53 | 17.65 | 19,152,284 | -0.37(-2.05%) |
Mar 07, 2018 | 18.51 | 17.81 | 18.02 | 27,099,000 | +0.01(+0.06%) | |
Mar 06, 2018 | 18.29 | 18.40 | 17.94 | 18.01 | 18,321,502 | -0.24(-1.32%) |
Mar 05, 2018 | 17.82 | 18.42 | 17.61 | 18.25 | 22,885,504 | +0.24(+1.33%) |
Mar 02, 2018 | 16.83 | 18.08 | 16.73 | 18.01 | 31,631,376 | +0.80(+4.65%) |