Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.92 | 14.03 | 13.37 | 13.41 | 2,987,988 | -0.58(-4.15%) |
May 30, 2018 | 13.71 | 14.04 | 13.66 | 13.99 | 764,507 | +0.30(+2.19%) |
May 29, 2018 | 13.56 | 13.80 | 13.56 | 13.69 | 764,447 | +0.00(+0.00%) |
May 28, 2018 | 13.79 | 13.84 | 13.57 | 13.69 | 234,916 | -0.06(-0.44%) |
May 25, 2018 | 13.56 | 13.98 | 13.55 | 13.75 | 873,397 | +0.06(+0.44%) |
May 24, 2018 | 13.65 | 13.83 | 13.64 | 13.69 | 841,956 | -0.03(-0.22%) |
May 23, 2018 | 13.55 | 13.83 | 13.50 | 13.72 | 1,050,759 | +0.07(+0.51%) |
May 22, 2018 | 14.43 | 14.43 | 13.45 | 13.65 | 2,493,890 | -1.00(-6.83%) |
May 18, 2018 | 14.65 | 14.65 | 14.65 | 0 | +0.02(+0.14%) | |
May 17, 2018 | 14.70 | 14.83 | 14.61 | 14.63 | 457,351 | -0.08(-0.54%) |
May 16, 2018 | 14.65 | 14.80 | 14.58 | 14.71 | 846,801 | -0.02(-0.14%) |
May 15, 2018 | 14.83 | 14.86 | 14.56 | 14.73 | 809,956 | -0.07(-0.47%) |
May 14, 2018 | 14.64 | 14.93 | 14.64 | 14.80 | 781,443 | +0.07(+0.48%) |
May 11, 2018 | 14.65 | 14.77 | 14.55 | 14.73 | 1,509,920 | +0.11(+0.75%) |
May 10, 2018 | 14.62 | 14.72 | 14.52 | 14.62 | 782,326 | -0.05(-0.34%) |
May 09, 2018 | 14.71 | 14.87 | 14.62 | 14.67 | 882,706 | +0.06(+0.41%) |
May 08, 2018 | 14.63 | 14.87 | 14.53 | 14.61 | 1,236,397 | +0.02(+0.14%) |
May 07, 2018 | 14.46 | 14.86 | 14.46 | 14.59 | 1,367,703 | +0.14(+0.97%) |
May 04, 2018 | 14.26 | 14.51 | 14.26 | 14.45 | 834,369 | +0.05(+0.35%) |
May 03, 2018 | 14.69 | 14.71 | 14.21 | 14.40 | 1,902,153 | -0.28(-1.91%) |
May 02, 2018 | 14.33 | 15.01 | 14.25 | 14.68 | 2,568,193 | +0.34(+2.37%) |
May 01, 2018 | 13.49 | 14.47 | 13.48 | 14.34 | 1,927,180 | +0.82(+6.07%) |
Apr 30, 2018 | 13.31 | 13.64 | 13.14 | 13.52 | 1,387,679 | +0.30(+2.27%) |
Apr 27, 2018 | 13.22 | 13.42 | 12.74 | 13.22 | 1,431,488 | +0.27(+2.08%) |
Apr 26, 2018 | 13.03 | 13.12 | 12.78 | 12.95 | 1,094,664 | -0.14(-1.07%) |
Apr 25, 2018 | 13.05 | 13.18 | 13.04 | 13.09 | 784,990 | +0.04(+0.31%) |
Apr 24, 2018 | 13.18 | 13.25 | 12.97 | 13.05 | 967,105 | -0.10(-0.76%) |
Apr 23, 2018 | 13.40 | 13.55 | 13.12 | 13.15 | 1,137,514 | -0.33(-2.45%) |
Apr 20, 2018 | 13.49 | 13.58 | 13.26 | 13.48 | 1,144,391 | +0.06(+0.45%) |
Apr 19, 2018 | 13.33 | 13.48 | 13.22 | 13.42 | 796,250 | +0.12(+0.90%) |
Apr 18, 2018 | 13.17 | 13.40 | 12.94 | 13.30 | 1,157,639 | +0.25(+1.92%) |
Apr 17, 2018 | 12.93 | 13.08 | 12.77 | 13.05 | 1,234,483 | +0.17(+1.32%) |
Apr 16, 2018 | 12.53 | 13.38 | 12.35 | 12.88 | 2,820,888 | +0.37(+2.96%) |
Apr 13, 2018 | 12.55 | 12.69 | 12.39 | 12.51 | 817,424 | +0.00(+0.00%) |
Apr 12, 2018 | 12.60 | 12.76 | 12.50 | 12.51 | 752,264 | -0.08(-0.64%) |
Apr 11, 2018 | 12.54 | 12.77 | 12.49 | 12.59 | 838,223 | +0.04(+0.32%) |
Apr 10, 2018 | 12.63 | 12.75 | 12.54 | 12.55 | 712,485 | +0.09(+0.72%) |
Apr 09, 2018 | 12.64 | 12.78 | 12.45 | 12.46 | 1,107,750 | -0.09(-0.72%) |
Apr 06, 2018 | 12.67 | 12.82 | 12.48 | 12.55 | 1,453,821 | -0.19(-1.49%) |
Apr 05, 2018 | 12.37 | 12.84 | 12.33 | 12.74 | 999,174 | +0.41(+3.33%) |
Apr 04, 2018 | 12.32 | 12.39 | 12.15 | 12.33 | 1,049,641 | -0.11(-0.88%) |
Apr 03, 2018 | 11.99 | 12.53 | 11.94 | 12.44 | 1,799,682 | +0.51(+4.27%) |
Apr 02, 2018 | 11.67 | 11.99 | 11.61 | 11.93 | 835,649 | +0.22(+1.88%) |
Mar 29, 2018 | 11.71 | 11.71 | 11.71 | 0 | +0.13(+1.12%) | |
Mar 28, 2018 | 11.63 | 11.67 | 11.42 | 11.58 | 790,031 | -0.09(-0.77%) |
Mar 27, 2018 | 11.76 | 11.92 | 11.63 | 11.67 | 1,242,878 | -0.05(-0.43%) |
Mar 26, 2018 | 11.64 | 11.89 | 11.60 | 11.72 | 968,056 | +0.18(+1.56%) |
Mar 23, 2018 | 11.75 | 11.84 | 11.45 | 11.54 | 1,047,466 | -0.20(-1.70%) |
Mar 22, 2018 | 11.77 | 12.10 | 11.73 | 11.74 | 968,056 | -0.22(-1.84%) |
Mar 21, 2018 | 11.60 | 12.00 | 11.56 | 11.96 | 950,273 | +0.31(+2.66%) |
Mar 20, 2018 | 11.87 | 11.95 | 11.58 | 11.65 | 1,245,156 | -0.19(-1.60%) |
Mar 19, 2018 | 12.26 | 12.26 | 11.80 | 11.84 | 897,323 | -0.45(-3.66%) |
Mar 16, 2018 | 12.06 | 12.33 | 12.00 | 12.29 | 2,262,461 | +0.25(+2.08%) |
Mar 15, 2018 | 11.87 | 12.06 | 11.81 | 12.04 | 552,008 | +0.19(+1.60%) |
Mar 14, 2018 | 12.03 | 12.08 | 11.81 | 11.85 | 656,582 | -0.10(-0.84%) |
Mar 13, 2018 | 11.88 | 11.96 | 11.85 | 11.95 | 600,131 | +0.07(+0.59%) |
Mar 12, 2018 | 11.76 | 11.94 | 11.73 | 11.88 | 501,056 | +0.13(+1.11%) |
Mar 09, 2018 | 11.81 | 11.82 | 11.60 | 11.75 | 955,148 | +0.00(+0.00%) |
Mar 08, 2018 | 12.25 | 12.25 | 11.72 | 11.75 | 961,289 | -0.47(-3.85%) |
Mar 07, 2018 | 12.32 | 12.22 | 1,285,798 | +0.11(+0.91%) | ||
Mar 06, 2018 | 11.90 | 12.12 | 11.87 | 12.11 | 1,437,735 | +0.21(+1.76%) |
Mar 05, 2018 | 11.53 | 11.91 | 11.51 | 11.90 | 823,086 | +0.35(+3.03%) |
Mar 02, 2018 | 11.36 | 11.59 | 11.29 | 11.55 | 748,184 | +0.09(+0.79%) |