Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.56 | 12.61 | 11.84 | 11.85 | 708,237 | -0.79(-6.25%) |
May 30, 2018 | 12.61 | 12.91 | 12.50 | 12.64 | 784,809 | +0.10(+0.80%) |
May 29, 2018 | 12.48 | 12.90 | 12.48 | 12.54 | 566,696 | -0.15(-1.21%) |
May 25, 2018 | 12.70 | 12.70 | 12.70 | 0 | -0.05(-0.42%) | |
May 24, 2018 | 12.85 | 12.97 | 12.53 | 12.75 | 803,375 | +0.12(+0.91%) |
May 23, 2018 | 12.32 | 12.71 | 12.31 | 12.64 | 679,181 | +0.20(+1.60%) |
May 22, 2018 | 12.45 | 12.67 | 12.35 | 12.44 | 660,216 | -0.03(-0.25%) |
May 21, 2018 | 12.84 | 13.23 | 12.44 | 12.47 | 576,933 | -0.35(-2.70%) |
May 18, 2018 | 12.70 | 13.17 | 12.58 | 12.81 | 879,929 | +0.18(+1.40%) |
May 17, 2018 | 12.48 | 12.77 | 12.38 | 12.64 | 1,002,716 | +0.17(+1.35%) |
May 16, 2018 | 12.60 | 12.94 | 12.36 | 12.47 | 1,057,783 | -0.15(-1.22%) |
May 15, 2018 | 12.52 | 12.75 | 12.33 | 12.62 | 955,350 | +0.11(+0.86%) |
May 14, 2018 | 13.38 | 13.50 | 12.14 | 12.51 | 1,188,587 | -0.68(-5.12%) |
May 11, 2018 | 13.17 | 13.86 | 13.05 | 13.19 | 1,475,619 | +0.34(+2.63%) |
May 10, 2018 | 14.61 | 14.61 | 12.34 | 12.85 | 3,072,549 | -1.73(-11.89%) |
May 09, 2018 | 15.20 | 15.49 | 13.68 | 14.59 | 1,628,633 | +0.12(+0.80%) |
May 08, 2018 | 14.59 | 14.70 | 14.05 | 14.47 | 696,784 | -0.10(-0.68%) |
May 07, 2018 | 14.24 | 14.82 | 14.24 | 14.57 | 554,223 | +0.47(+3.32%) |
May 04, 2018 | 13.95 | 14.22 | 13.89 | 14.10 | 339,640 | +0.11(+0.77%) |
May 03, 2018 | 14.34 | 14.41 | 13.70 | 14.00 | 597,231 | -0.32(-2.25%) |
May 02, 2018 | 13.98 | 14.36 | 13.98 | 14.32 | 546,789 | +0.33(+2.36%) |
May 01, 2018 | 14.43 | 14.51 | 13.70 | 13.99 | 493,794 | -0.45(-3.08%) |
Apr 30, 2018 | 14.32 | 14.92 | 14.32 | 14.43 | 1,039,094 | +0.31(+2.17%) |
Apr 27, 2018 | 13.75 | 14.35 | 13.52 | 14.13 | 2,314,640 | +0.31(+2.22%) |
Apr 26, 2018 | 13.76 | 14.12 | 13.74 | 13.82 | 940,899 | +0.15(+1.12%) |
Apr 25, 2018 | 13.89 | 13.98 | 13.63 | 13.66 | 500,478 | -0.30(-2.14%) |
Apr 24, 2018 | 14.16 | 14.39 | 13.68 | 13.96 | 538,726 | -0.16(-1.14%) |
Apr 23, 2018 | 13.84 | 14.21 | 13.73 | 14.13 | 718,150 | +0.31(+2.22%) |
Apr 20, 2018 | 13.20 | 13.82 | 12.97 | 13.82 | 566,391 | +0.41(+3.03%) |
Apr 19, 2018 | 13.96 | 14.18 | 13.32 | 13.41 | 934,081 | -0.55(-3.91%) |
Apr 18, 2018 | 13.85 | 14.16 | 13.82 | 13.96 | 1,142,652 | +0.28(+2.08%) |
Apr 17, 2018 | 13.92 | 14.03 | 13.65 | 13.67 | 403,599 | -0.15(-1.06%) |
Apr 16, 2018 | 14.00 | 14.00 | 13.60 | 13.82 | 215,857 | -0.16(-1.15%) |
Apr 13, 2018 | 13.88 | 14.00 | 13.62 | 13.98 | 311,146 | +0.21(+1.56%) |
Apr 12, 2018 | 13.72 | 13.82 | 13.25 | 13.76 | 262,422 | +0.05(+0.39%) |
Apr 11, 2018 | 13.50 | 13.94 | 13.39 | 13.71 | 504,568 | +0.13(+0.96%) |
Apr 10, 2018 | 12.90 | 13.79 | 12.79 | 13.58 | 915,068 | +0.94(+7.47%) |
Apr 09, 2018 | 13.28 | 13.41 | 12.63 | 12.64 | 243,563 | -0.51(-3.91%) |
Apr 06, 2018 | 13.14 | 13.76 | 12.86 | 13.15 | 603,178 | -0.06(-0.46%) |
Apr 05, 2018 | 12.63 | 13.43 | 12.63 | 13.21 | 379,662 | +0.69(+5.52%) |
Apr 04, 2018 | 12.67 | 12.86 | 12.36 | 12.52 | 684,256 | -0.45(-3.49%) |
Apr 03, 2018 | 12.59 | 13.05 | 12.38 | 12.97 | 458,421 | +0.43(+3.43%) |
Apr 02, 2018 | 12.64 | 12.75 | 12.25 | 12.54 | 396,933 | -0.17(-1.33%) |
Mar 29, 2018 | 12.71 | 12.71 | 12.71 | 0 | +0.26(+2.10%) | |
Mar 28, 2018 | 12.79 | 12.87 | 12.22 | 12.45 | 630,844 | -0.38(-2.99%) |
Mar 27, 2018 | 13.23 | 13.48 | 12.68 | 12.84 | 390,662 | -0.37(-2.79%) |
Mar 26, 2018 | 13.31 | 13.43 | 12.64 | 13.20 | 341,593 | +0.11(+0.82%) |
Mar 23, 2018 | 13.07 | 13.45 | 12.67 | 13.10 | 587,859 | +0.09(+0.71%) |
Mar 22, 2018 | 13.14 | 13.50 | 12.86 | 13.00 | 393,440 | -0.42(-3.15%) |
Mar 21, 2018 | 12.99 | 14.08 | 12.99 | 13.43 | 786,815 | +0.48(+3.68%) |
Mar 20, 2018 | 12.38 | 13.04 | 12.31 | 12.95 | 754,108 | +0.68(+5.57%) |
Mar 19, 2018 | 12.83 | 12.87 | 12.09 | 12.27 | 461,742 | -0.57(-4.43%) |
Mar 16, 2018 | 12.41 | 12.88 | 12.05 | 12.84 | 1,227,047 | +0.48(+3.85%) |
Mar 15, 2018 | 13.04 | 13.05 | 12.31 | 12.36 | 540,331 | -0.63(-4.85%) |
Mar 14, 2018 | 12.77 | 13.18 | 12.64 | 12.99 | 544,724 | +0.31(+2.48%) |
Mar 13, 2018 | 12.84 | 12.90 | 12.37 | 12.67 | 564,432 | -0.12(-0.90%) |
Mar 12, 2018 | 13.50 | 13.78 | 12.71 | 12.79 | 523,582 | -0.78(-5.77%) |
Mar 09, 2018 | 13.41 | 14.56 | 13.41 | 13.57 | 877,556 | +0.48(+3.69%) |
Mar 08, 2018 | 13.00 | 13.30 | 12.84 | 13.09 | 563,998 | +0.02(+0.12%) |
Mar 07, 2018 | 12.82 | 13.07 | 1,054,667 | -0.94(-6.74%) | ||
Mar 06, 2018 | 13.43 | 14.14 | 13.43 | 14.02 | 597,829 | +0.59(+4.40%) |
Mar 05, 2018 | 13.20 | 13.51 | 13.00 | 13.43 | 220,253 | +0.21(+1.63%) |
Mar 02, 2018 | 12.87 | 13.33 | 12.48 | 13.21 | 458,188 | +0.16(+1.24%) |