Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.44 | 12.84 | 12.37 | 12.65 | 12,193,006 | +0.08(+0.64%) |
May 30, 2018 | 12.25 | 12.79 | 12.22 | 12.57 | 14,899,887 | +0.43(+3.54%) |
May 29, 2018 | 12.04 | 12.36 | 11.90 | 12.14 | 13,436,256 | -0.12(-0.98%) |
May 25, 2018 | 12.26 | 12.26 | 12.26 | 0 | -0.80(-6.13%) | |
May 24, 2018 | 13.13 | 13.22 | 12.96 | 13.06 | 9,048,161 | -0.32(-2.39%) |
May 23, 2018 | 13.40 | 13.52 | 13.16 | 13.38 | 10,136,640 | -0.17(-1.25%) |
May 22, 2018 | 13.76 | 14.15 | 13.47 | 13.55 | 14,231,202 | -0.20(-1.45%) |
May 21, 2018 | 13.69 | 13.77 | 13.55 | 13.75 | 7,747,790 | +0.12(+0.88%) |
May 18, 2018 | 13.73 | 13.80 | 13.48 | 13.63 | 9,777,962 | -0.08(-0.58%) |
May 17, 2018 | 13.75 | 14.16 | 13.68 | 13.71 | 21,390,976 | +0.11(+0.81%) |
May 16, 2018 | 13.38 | 13.73 | 13.29 | 13.60 | 12,879,979 | +0.21(+1.57%) |
May 15, 2018 | 13.35 | 13.43 | 13.16 | 13.39 | 15,303,807 | +0.04(+0.30%) |
May 14, 2018 | 13.05 | 13.44 | 13.02 | 13.35 | 12,802,054 | +0.33(+2.53%) |
May 11, 2018 | 13.42 | 13.49 | 13.01 | 13.02 | 11,603,520 | -0.40(-2.98%) |
May 10, 2018 | 13.22 | 13.49 | 13.02 | 13.42 | 13,559,875 | +0.32(+2.44%) |
May 09, 2018 | 12.65 | 13.46 | 12.65 | 13.10 | 25,131,388 | +0.69(+5.56%) |
May 08, 2018 | 12.31 | 12.46 | 11.95 | 12.41 | 14,496,216 | +0.16(+1.31%) |
May 07, 2018 | 12.21 | 12.63 | 12.19 | 12.25 | 16,057,613 | +0.17(+1.41%) |
May 04, 2018 | 11.66 | 12.23 | 11.65 | 12.08 | 14,064,133 | +0.40(+3.42%) |
May 03, 2018 | 11.94 | 12.01 | 11.61 | 11.68 | 14,962,249 | -0.29(-2.42%) |
May 02, 2018 | 11.95 | 12.07 | 11.86 | 11.97 | 18,616,456 | -0.06(-0.50%) |
May 01, 2018 | 12.22 | 12.29 | 11.89 | 12.03 | 15,490,770 | -0.34(-2.75%) |
Apr 30, 2018 | 12.37 | 12.63 | 12.31 | 12.37 | 12,257,521 | -0.05(-0.40%) |
Apr 27, 2018 | 12.41 | 12.57 | 12.27 | 12.42 | 9,703,248 | -0.06(-0.48%) |
Apr 26, 2018 | 12.55 | 12.69 | 12.39 | 12.48 | 10,183,241 | -0.07(-0.56%) |
Apr 25, 2018 | 12.40 | 12.58 | 12.19 | 12.55 | 14,219,848 | +0.10(+0.80%) |
Apr 24, 2018 | 12.49 | 12.73 | 12.38 | 12.45 | 14,387,311 | -0.03(-0.24%) |
Apr 23, 2018 | 12.28 | 12.54 | 12.10 | 12.48 | 11,060,933 | +0.14(+1.13%) |
Apr 20, 2018 | 12.45 | 12.46 | 12.02 | 12.34 | 15,045,092 | -0.20(-1.59%) |
Apr 19, 2018 | 12.51 | 12.75 | 12.27 | 12.54 | 23,425,960 | +0.11(+0.88%) |
Apr 18, 2018 | 12.19 | 12.68 | 12.16 | 12.43 | 26,142,920 | +0.42(+3.50%) |
Apr 17, 2018 | 11.77 | 12.12 | 11.66 | 12.01 | 22,777,568 | +0.19(+1.61%) |
Apr 16, 2018 | 11.49 | 11.88 | 11.36 | 11.82 | 21,069,714 | +0.23(+1.98%) |
Apr 13, 2018 | 11.09 | 11.74 | 11.06 | 11.59 | 23,828,128 | +0.49(+4.41%) |
Apr 12, 2018 | 11.03 | 11.22 | 10.72 | 11.10 | 22,113,836 | -0.08(-0.72%) |
Apr 11, 2018 | 10.51 | 11.30 | 10.46 | 11.18 | 31,724,234 | +0.67(+6.37%) |
Apr 10, 2018 | 10.10 | 10.65 | 10.09 | 10.51 | 21,645,826 | +0.61(+6.16%) |
Apr 09, 2018 | 9.790 | 9.920 | 9.645 | 9.900 | 9,079,903 | +0.18(+1.85%) |
Apr 06, 2018 | 9.900 | 10.06 | 9.600 | 9.720 | 12,565,927 | -0.26(-2.61%) |
Apr 05, 2018 | 9.640 | 10.11 | 9.620 | 9.980 | 12,813,948 | +0.39(+4.07%) |
Apr 04, 2018 | 9.600 | 9.700 | 9.360 | 9.590 | 12,850,248 | -0.22(-2.24%) |
Apr 03, 2018 | 9.680 | 9.830 | 9.450 | 9.810 | 11,547,969 | +0.18(+1.87%) |
Apr 02, 2018 | 9.820 | 9.870 | 9.420 | 9.630 | 11,908,593 | -0.27(-2.73%) |
Mar 29, 2018 | 9.900 | 9.900 | 9.900 | 0 | +0.14(+1.43%) | |
Mar 28, 2018 | 9.830 | 9.860 | 9.600 | 9.760 | 11,082,404 | -0.09(-0.91%) |
Mar 27, 2018 | 10.09 | 10.19 | 9.780 | 9.850 | 9,368,418 | -0.21(-2.09%) |
Mar 26, 2018 | 10.28 | 10.30 | 9.770 | 10.06 | 10,321,400 | -0.12(-1.18%) |
Mar 23, 2018 | 10.08 | 10.47 | 10.05 | 10.18 | 13,068,719 | +0.15(+1.50%) |
Mar 22, 2018 | 10.21 | 10.29 | 10.02 | 10.03 | 13,861,053 | -0.38(-3.65%) |
Mar 21, 2018 | 9.750 | 10.47 | 9.720 | 10.41 | 24,576,764 | +0.72(+7.43%) |
Mar 20, 2018 | 9.660 | 9.800 | 9.600 | 9.690 | 12,638,136 | +0.05(+0.52%) |
Mar 19, 2018 | 9.810 | 9.890 | 9.450 | 9.640 | 12,836,901 | -0.24(-2.43%) |
Mar 16, 2018 | 9.680 | 9.970 | 9.630 | 9.880 | 19,792,886 | +0.34(+3.56%) |
Mar 15, 2018 | 9.800 | 9.870 | 9.440 | 9.540 | 14,605,348 | -0.24(-2.45%) |
Mar 14, 2018 | 9.820 | 9.900 | 9.740 | 9.780 | 10,215,373 | -0.01(-0.10%) |
Mar 13, 2018 | 9.940 | 10.10 | 9.750 | 9.790 | 13,777,765 | -0.11(-1.11%) |
Mar 12, 2018 | 9.560 | 10.00 | 9.560 | 9.900 | 14,268,166 | +0.32(+3.34%) |
Mar 09, 2018 | 9.500 | 9.800 | 9.500 | 9.580 | 12,538,774 | +0.14(+1.48%) |
Mar 08, 2018 | 9.400 | 9.480 | 9.230 | 9.440 | 7,470,808 | +0.05(+0.53%) |
Mar 07, 2018 | 9.240 | 9.390 | 10,198,760 | -0.15(-1.57%) | ||
Mar 06, 2018 | 9.690 | 9.870 | 9.460 | 9.540 | 15,564,849 | -0.11(-1.14%) |
Mar 05, 2018 | 9.340 | 9.790 | 9.340 | 9.650 | 10,537,563 | +0.17(+1.79%) |
Mar 02, 2018 | 9.200 | 9.495 | 9.090 | 9.480 | 10,694,465 | +0.12(+1.28%) |