Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.71 | 12.22 | 11.22 | 11.94 | 938,007 | +0.16(+1.36%) |
May 30, 2018 | 11.13 | 11.86 | 11.13 | 11.78 | 89,700 | +0.65(+5.84%) |
May 29, 2018 | 11.72 | 11.80 | 10.93 | 11.13 | 115,614 | -0.58(-4.95%) |
May 25, 2018 | 11.71 | 11.71 | 11.71 | 0 | +0.19(+1.65%) | |
May 24, 2018 | 11.75 | 11.87 | 11.40 | 11.52 | 261,520 | -0.06(-0.52%) |
May 23, 2018 | 11.24 | 11.74 | 11.04 | 11.58 | 212,842 | +0.03(+0.26%) |
May 22, 2018 | 11.17 | 11.55 | 11.15 | 11.55 | 111,109 | +0.48(+4.34%) |
May 21, 2018 | 11.23 | 11.39 | 11.00 | 11.07 | 50,686 | -0.17(-1.51%) |
May 18, 2018 | 11.74 | 11.78 | 11.07 | 11.24 | 132,430 | -0.53(-4.50%) |
May 17, 2018 | 11.39 | 11.96 | 11.28 | 11.77 | 303,544 | +0.35(+3.06%) |
May 16, 2018 | 10.54 | 11.61 | 10.38 | 11.42 | 486,984 | +1.00(+9.60%) |
May 15, 2018 | 10.18 | 10.67 | 10.12 | 10.42 | 256,173 | +0.34(+3.37%) |
May 14, 2018 | 10.67 | 10.75 | 9.939 | 10.08 | 172,344 | -0.64(-5.97%) |
May 11, 2018 | 10.36 | 10.78 | 10.20 | 10.72 | 501,934 | +0.45(+4.38%) |
May 10, 2018 | 10.47 | 10.86 | 10.08 | 10.27 | 291,215 | -0.12(-1.15%) |
May 09, 2018 | 10.65 | 10.87 | 10.15 | 10.39 | 403,897 | -0.26(-2.44%) |
May 08, 2018 | 11.26 | 11.26 | 10.34 | 10.65 | 439,090 | -0.58(-5.16%) |
May 07, 2018 | 11.30 | 11.46 | 11.03 | 11.23 | 215,243 | -0.04(-0.35%) |
May 04, 2018 | 11.30 | 11.63 | 11.22 | 11.27 | 106,715 | -0.05(-0.44%) |
May 03, 2018 | 11.73 | 11.87 | 11.09 | 11.32 | 89,008 | -0.46(-3.90%) |
May 02, 2018 | 12.18 | 12.19 | 11.74 | 11.78 | 132,998 | -0.43(-3.52%) |
May 01, 2018 | 12.27 | 12.30 | 12.02 | 12.21 | 77,210 | -0.13(-1.05%) |
Apr 30, 2018 | 11.82 | 12.37 | 11.75 | 12.34 | 160,140 | +0.63(+5.38%) |
Apr 27, 2018 | 11.90 | 11.93 | 11.21 | 11.71 | 156,697 | -0.08(-0.68%) |
Apr 26, 2018 | 12.56 | 12.56 | 11.41 | 11.79 | 188,439 | -0.62(-5.00%) |
Apr 25, 2018 | 12.80 | 12.81 | 12.25 | 12.41 | 116,808 | -0.25(-1.97%) |
Apr 24, 2018 | 12.96 | 13.04 | 12.51 | 12.66 | 58,061 | -0.16(-1.25%) |
Apr 23, 2018 | 12.74 | 13.24 | 12.54 | 12.82 | 112,971 | +0.05(+0.39%) |
Apr 20, 2018 | 12.86 | 12.96 | 12.41 | 12.77 | 163,127 | +0.11(+0.87%) |
Apr 19, 2018 | 12.53 | 12.79 | 12.09 | 12.66 | 107,912 | +0.11(+0.88%) |
Apr 18, 2018 | 12.29 | 12.68 | 12.00 | 12.55 | 152,431 | +0.38(+3.12%) |
Apr 17, 2018 | 12.30 | 12.40 | 12.01 | 12.17 | 205,488 | +0.16(+1.33%) |
Apr 16, 2018 | 12.48 | 12.88 | 12.02 | 12.01 | 181,238 | -0.17(-1.40%) |
Apr 13, 2018 | 12.18 | 12.48 | 12.17 | 12.18 | 26,934 | +0.05(+0.41%) |
Apr 12, 2018 | 12.21 | 12.30 | 11.89 | 12.13 | 168,769 | -0.10(-0.82%) |
Apr 11, 2018 | 12.48 | 12.86 | 12.07 | 12.23 | 93,669 | -0.17(-1.37%) |
Apr 10, 2018 | 12.48 | 12.49 | 12.23 | 12.40 | 103,068 | +0.10(+0.81%) |
Apr 09, 2018 | 13.03 | 13.03 | 11.96 | 12.30 | 300,961 | -0.58(-4.50%) |
Apr 06, 2018 | 12.64 | 13.02 | 12.64 | 12.88 | 265,832 | +0.05(+0.39%) |
Apr 05, 2018 | 12.63 | 12.99 | 12.59 | 12.83 | 129,257 | +0.30(+2.39%) |
Apr 04, 2018 | 12.14 | 12.75 | 12.07 | 12.53 | 138,076 | +0.39(+3.21%) |
Apr 03, 2018 | 12.00 | 12.26 | 11.93 | 12.14 | 105,200 | +0.15(+1.25%) |
Apr 02, 2018 | 12.34 | 12.35 | 11.84 | 11.99 | 140,609 | -0.35(-2.84%) |
Mar 29, 2018 | 12.34 | 12.34 | 12.34 | 0 | +0.40(+3.35%) | |
Mar 28, 2018 | 12.37 | 12.37 | 11.89 | 11.94 | 114,533 | -0.44(-3.55%) |
Mar 27, 2018 | 12.60 | 12.60 | 12.32 | 12.38 | 74,295 | -0.13(-1.04%) |
Mar 26, 2018 | 12.73 | 12.80 | 12.44 | 12.51 | 838,111 | -0.19(-1.50%) |
Mar 23, 2018 | 12.76 | 13.00 | 12.64 | 12.70 | 363,254 | -0.14(-1.09%) |
Mar 22, 2018 | 13.03 | 13.12 | 12.45 | 12.84 | 307,967 | -0.18(-1.38%) |
Mar 21, 2018 | 13.72 | 13.91 | 13.00 | 13.02 | 713,965 | -0.76(-5.52%) |
Mar 20, 2018 | 13.77 | 13.84 | 13.65 | 13.78 | 213,936 | +0.01(+0.07%) |
Mar 19, 2018 | 14.15 | 14.38 | 13.65 | 13.77 | 154,681 | -0.37(-2.62%) |
Mar 16, 2018 | 14.09 | 14.49 | 14.00 | 14.14 | 151,512 | -0.06(-0.42%) |
Mar 15, 2018 | 14.14 | 14.36 | 13.69 | 14.20 | 340,644 | -0.05(-0.35%) |
Mar 14, 2018 | 14.76 | 14.80 | 14.10 | 14.25 | 306,451 | -0.60(-4.04%) |
Mar 13, 2018 | 14.75 | 15.00 | 14.46 | 14.85 | 98,167 | +0.14(+0.95%) |
Mar 12, 2018 | 14.37 | 15.11 | 14.36 | 14.71 | 309,287 | +0.29(+2.01%) |
Mar 09, 2018 | 13.77 | 14.57 | 13.70 | 14.42 | 1,748,824 | +0.61(+4.42%) |
Mar 08, 2018 | 14.14 | 14.14 | 13.48 | 13.81 | 298,965 | -0.37(-2.61%) |
Mar 07, 2018 | 14.05 | 14.18 | 301,663 | -0.49(-3.34%) | ||
Mar 06, 2018 | 15.15 | 15.20 | 14.62 | 14.67 | 712,478 | -0.29(-1.94%) |
Mar 05, 2018 | 15.31 | 15.31 | 14.96 | 14.96 | 83,341 | -0.34(-2.22%) |
Mar 02, 2018 | 15.63 | 15.63 | 15.12 | 15.30 | 38,625 | -0.04(-0.26%) |