Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.15 | 13.97 | 12.15 | 12.97 | 3,470,111 | +1.49(+12.98%) |
May 30, 2018 | 11.52 | 11.71 | 11.37 | 11.48 | 415,699 | -0.04(-0.35%) |
May 29, 2018 | 11.36 | 11.67 | 11.34 | 11.52 | 465,968 | +0.16(+1.41%) |
May 25, 2018 | 11.36 | 11.36 | 11.36 | 0 | -0.89(-7.27%) | |
May 24, 2018 | 12.60 | 12.65 | 12.08 | 12.25 | 636,375 | -0.43(-3.39%) |
May 23, 2018 | 12.42 | 12.72 | 12.39 | 12.68 | 292,050 | +0.28(+2.26%) |
May 22, 2018 | 12.43 | 12.70 | 12.27 | 12.40 | 391,299 | -0.09(-0.72%) |
May 21, 2018 | 12.90 | 13.04 | 12.45 | 12.49 | 518,291 | -0.39(-3.03%) |
May 18, 2018 | 12.55 | 12.93 | 12.51 | 12.88 | 423,634 | +0.33(+2.63%) |
May 17, 2018 | 12.12 | 12.84 | 12.12 | 12.55 | 668,396 | +0.45(+3.72%) |
May 16, 2018 | 11.72 | 12.57 | 11.72 | 12.10 | 1,647,121 | +0.34(+2.89%) |
May 15, 2018 | 11.85 | 12.41 | 11.66 | 11.76 | 655,862 | +0.09(+0.77%) |
May 14, 2018 | 10.68 | 11.85 | 10.67 | 11.67 | 907,567 | +1.01(+9.47%) |
May 11, 2018 | 10.96 | 11.14 | 10.52 | 10.66 | 883,411 | -0.32(-2.96%) |
May 10, 2018 | 11.69 | 11.82 | 10.98 | 10.98 | 681,748 | -0.68(-5.79%) |
May 09, 2018 | 11.90 | 12.64 | 10.30 | 11.66 | 969,649 | -0.64(-5.20%) |
May 08, 2018 | 12.41 | 12.47 | 11.91 | 12.30 | 619,194 | -0.13(-1.05%) |
May 07, 2018 | 12.29 | 12.50 | 12.10 | 12.43 | 254,974 | +0.13(+1.06%) |
May 04, 2018 | 12.11 | 12.56 | 12.09 | 12.30 | 531,182 | +0.16(+1.32%) |
May 03, 2018 | 12.17 | 12.19 | 11.81 | 12.14 | 335,257 | -0.04(-0.33%) |
May 02, 2018 | 11.79 | 12.40 | 11.71 | 12.18 | 408,431 | +0.32(+2.70%) |
May 01, 2018 | 11.61 | 11.90 | 11.42 | 11.86 | 378,222 | +0.23(+1.98%) |
Apr 30, 2018 | 11.97 | 12.13 | 11.61 | 11.63 | 420,080 | -0.34(-2.84%) |
Apr 27, 2018 | 11.79 | 12.24 | 11.78 | 11.97 | 337,785 | +0.14(+1.18%) |
Apr 26, 2018 | 11.97 | 12.18 | 11.76 | 11.83 | 440,024 | -0.16(-1.33%) |
Apr 25, 2018 | 12.11 | 12.28 | 11.69 | 11.99 | 476,014 | -0.08(-0.66%) |
Apr 24, 2018 | 12.46 | 12.70 | 11.86 | 12.07 | 577,708 | -0.23(-1.87%) |
Apr 23, 2018 | 13.44 | 13.50 | 12.28 | 12.30 | 867,985 | -1.14(-8.48%) |
Apr 20, 2018 | 13.22 | 13.57 | 13.03 | 13.44 | 624,323 | +0.12(+0.90%) |
Apr 19, 2018 | 13.00 | 13.33 | 12.77 | 13.32 | 773,845 | +0.33(+2.54%) |
Apr 18, 2018 | 12.73 | 13.43 | 12.61 | 12.99 | 904,456 | +0.24(+1.88%) |
Apr 17, 2018 | 13.13 | 13.25 | 12.57 | 12.75 | 848,011 | -0.37(-2.82%) |
Apr 16, 2018 | 13.84 | 13.95 | 12.93 | 13.12 | 959,306 | -0.38(-2.81%) |
Apr 13, 2018 | 13.26 | 13.64 | 12.93 | 13.50 | 1,315,830 | +0.41(+3.13%) |
Apr 12, 2018 | 13.90 | 14.08 | 12.86 | 13.09 | 2,379,589 | -0.35(-2.60%) |
Apr 11, 2018 | 12.91 | 15.00 | 12.83 | 13.44 | 11,023,886 | +1.37(+11.35%) |
Apr 10, 2018 | 11.61 | 12.29 | 11.40 | 12.07 | 1,288,292 | +0.59(+5.14%) |
Apr 09, 2018 | 11.24 | 11.72 | 11.10 | 11.48 | 862,820 | +0.38(+3.42%) |
Apr 06, 2018 | 11.18 | 11.34 | 10.85 | 11.10 | 582,827 | -0.16(-1.42%) |
Apr 05, 2018 | 11.84 | 11.86 | 11.15 | 11.26 | 1,003,541 | -0.40(-3.43%) |
Apr 04, 2018 | 10.75 | 11.72 | 10.50 | 11.66 | 1,274,135 | +0.54(+4.86%) |
Apr 03, 2018 | 11.22 | 11.49 | 10.96 | 11.12 | 857,824 | -0.02(-0.18%) |
Apr 02, 2018 | 12.86 | 12.98 | 10.86 | 11.14 | 1,961,046 | -1.85(-14.24%) |
Mar 29, 2018 | 12.99 | 12.99 | 12.99 | 0 | +0.95(+7.89%) | |
Mar 28, 2018 | 12.12 | 12.49 | 11.84 | 12.04 | 1,511,457 | +0.04(+0.33%) |
Mar 27, 2018 | 12.49 | 12.49 | 11.87 | 12.00 | 759,944 | -0.37(-2.99%) |
Mar 26, 2018 | 12.29 | 12.51 | 11.91 | 12.37 | 1,064,261 | +0.22(+1.81%) |
Mar 23, 2018 | 12.77 | 13.03 | 11.97 | 12.15 | 1,098,216 | -0.61(-4.78%) |
Mar 22, 2018 | 13.36 | 13.40 | 12.75 | 12.76 | 558,431 | -0.69(-5.13%) |
Mar 21, 2018 | 13.20 | 13.65 | 12.95 | 13.45 | 744,323 | +0.25(+1.89%) |
Mar 20, 2018 | 13.49 | 13.89 | 13.08 | 13.20 | 650,355 | -0.33(-2.44%) |
Mar 19, 2018 | 13.65 | 13.98 | 13.42 | 13.53 | 889,911 | -0.21(-1.53%) |
Mar 16, 2018 | 12.90 | 14.17 | 12.77 | 13.74 | 1,730,351 | +1.25(+10.01%) |
Mar 15, 2018 | 13.71 | 13.71 | 12.08 | 12.49 | 1,818,929 | -1.10(-8.09%) |
Mar 14, 2018 | 13.85 | 13.85 | 13.20 | 13.59 | 758,023 | -0.26(-1.88%) |
Mar 13, 2018 | 14.05 | 14.37 | 13.68 | 13.85 | 816,132 | -0.15(-1.07%) |
Mar 12, 2018 | 15.08 | 15.21 | 13.92 | 14.00 | 862,667 | -0.99(-6.60%) |
Mar 09, 2018 | 14.30 | 15.10 | 14.14 | 14.99 | 872,831 | +0.67(+4.68%) |
Mar 08, 2018 | 14.71 | 14.85 | 13.88 | 14.32 | 714,687 | -0.30(-2.05%) |
Mar 07, 2018 | 14.20 | 14.93 | 14.20 | 14.62 | 601,542 | +0.26(+1.81%) |
Mar 06, 2018 | 15.05 | 15.24 | 14.15 | 14.36 | 771,489 | -0.59(-3.95%) |
Mar 05, 2018 | 15.08 | 15.59 | 14.75 | 14.95 | 1,077,808 | -0.21(-1.39%) |
Mar 02, 2018 | 14.22 | 15.30 | 13.62 | 15.16 | 1,170,500 | +0.84(+5.87%) |