Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.75 | 16.05 | 14.59 | 15.56 | 4,842,367 | +0.98(+6.72%) |
May 30, 2018 | 14.14 | 14.67 | 14.13 | 14.58 | 1,645,260 | +0.54(+3.88%) |
May 29, 2018 | 14.37 | 14.48 | 13.91 | 14.04 | 1,572,113 | -0.42(-2.90%) |
May 25, 2018 | 14.46 | 14.46 | 14.46 | 0 | -0.26(-1.76%) | |
May 24, 2018 | 14.55 | 14.79 | 14.54 | 14.72 | 1,052,433 | +0.14(+0.98%) |
May 23, 2018 | 14.56 | 14.82 | 14.51 | 14.57 | 949,576 | -0.07(-0.46%) |
May 22, 2018 | 14.92 | 15.10 | 14.62 | 14.64 | 1,462,045 | -0.21(-1.41%) |
May 21, 2018 | 15.24 | 15.24 | 14.81 | 14.85 | 1,218,906 | -0.29(-1.94%) |
May 18, 2018 | 15.21 | 15.34 | 15.03 | 15.14 | 974,284 | +0.00(+0.00%) |
May 17, 2018 | 15.54 | 15.61 | 14.92 | 15.14 | 1,659,089 | -0.39(-2.48%) |
May 16, 2018 | 15.42 | 15.66 | 15.33 | 15.53 | 1,029,417 | +0.19(+1.26%) |
May 15, 2018 | 15.38 | 15.51 | 14.98 | 15.34 | 983,213 | -0.18(-1.13%) |
May 14, 2018 | 15.54 | 15.83 | 15.32 | 15.51 | 1,222,388 | -0.02(-0.11%) |
May 11, 2018 | 14.87 | 15.59 | 14.81 | 15.53 | 1,340,362 | +0.66(+4.45%) |
May 10, 2018 | 14.67 | 14.95 | 14.61 | 14.87 | 972,175 | +0.17(+1.14%) |
May 09, 2018 | 14.54 | 14.86 | 14.11 | 14.70 | 1,904,597 | -0.70(-4.52%) |
May 08, 2018 | 15.08 | 15.48 | 14.98 | 15.39 | 1,438,244 | +0.34(+2.28%) |
May 07, 2018 | 15.67 | 15.75 | 14.91 | 15.05 | 1,535,147 | -0.52(-3.33%) |
May 04, 2018 | 15.28 | 15.68 | 15.11 | 15.57 | 1,344,430 | +0.20(+1.31%) |
May 03, 2018 | 15.74 | 15.90 | 14.97 | 15.37 | 1,768,736 | -0.47(-2.96%) |
May 02, 2018 | 16.00 | 16.30 | 15.67 | 15.84 | 4,897,065 | +0.18(+1.18%) |
May 01, 2018 | 13.84 | 16.21 | 13.62 | 15.65 | 4,890,486 | +0.48(+3.15%) |
Apr 30, 2018 | 15.41 | 15.49 | 15.03 | 15.18 | 2,772,433 | -0.47(-3.00%) |
Apr 27, 2018 | 14.63 | 15.71 | 14.63 | 15.64 | 2,944,361 | +1.04(+7.11%) |
Apr 26, 2018 | 14.30 | 14.71 | 14.25 | 14.61 | 1,337,662 | +0.41(+2.89%) |
Apr 25, 2018 | 14.25 | 14.61 | 14.09 | 14.20 | 1,232,566 | +0.01(+0.06%) |
Apr 24, 2018 | 14.72 | 14.83 | 14.18 | 14.19 | 1,547,024 | -0.46(-3.14%) |
Apr 23, 2018 | 14.55 | 14.79 | 14.54 | 14.65 | 1,156,720 | +0.18(+1.21%) |
Apr 20, 2018 | 14.67 | 14.81 | 14.33 | 14.47 | 1,503,611 | -0.24(-1.65%) |
Apr 19, 2018 | 14.81 | 15.59 | 14.25 | 14.72 | 2,655,059 | -0.03(-0.17%) |
Apr 18, 2018 | 14.87 | 14.88 | 14.60 | 14.74 | 1,674,908 | -0.03(-0.23%) |
Apr 17, 2018 | 14.35 | 14.87 | 14.16 | 14.77 | 897,092 | +0.50(+3.52%) |
Apr 16, 2018 | 14.40 | 14.46 | 14.03 | 14.27 | 2,382,248 | -0.07(-0.47%) |
Apr 13, 2018 | 14.52 | 14.53 | 14.19 | 14.34 | 1,111,245 | -0.10(-0.70%) |
Apr 12, 2018 | 14.77 | 14.77 | 14.10 | 14.44 | 1,838,295 | -0.25(-1.71%) |
Apr 11, 2018 | 13.58 | 14.79 | 13.54 | 14.69 | 3,152,768 | +1.05(+7.67%) |
Apr 10, 2018 | 13.54 | 13.67 | 13.02 | 13.64 | 3,445,115 | +0.35(+2.65%) |
Apr 09, 2018 | 12.19 | 14.11 | 12.19 | 13.29 | 4,267,276 | +1.26(+10.52%) |
Apr 06, 2018 | 12.03 | 599,768 | -0.36(-2.91%) | |||
Apr 05, 2018 | 12.64 | 12.74 | 12.33 | 12.39 | 1,212,790 | -0.08(-0.61%) |
Apr 04, 2018 | 11.96 | 12.51 | 11.93 | 12.46 | 1,146,515 | +0.30(+2.48%) |
Apr 03, 2018 | 11.88 | 12.21 | 11.67 | 12.16 | 1,564,371 | +0.33(+2.80%) |
Apr 02, 2018 | 12.76 | 12.82 | 11.58 | 11.83 | 2,451,937 | -1.09(-8.46%) |
Mar 29, 2018 | 12.92 | 12.92 | 12.92 | 0 | +0.19(+1.51%) | |
Mar 28, 2018 | 12.76 | 12.83 | 12.54 | 12.73 | 992,028 | +0.01(+0.07%) |
Mar 27, 2018 | 13.09 | 13.10 | 12.70 | 12.72 | 1,256,792 | -0.28(-2.19%) |
Mar 26, 2018 | 12.82 | 13.04 | 12.58 | 13.01 | 1,123,065 | +0.39(+3.05%) |
Mar 23, 2018 | 12.73 | 12.88 | 12.62 | 12.62 | 1,393,131 | -0.11(-0.86%) |
Mar 22, 2018 | 12.65 | 13.05 | 12.57 | 12.73 | 1,811,824 | -0.05(-0.39%) |
Mar 21, 2018 | 12.59 | 12.83 | 12.50 | 12.78 | 1,125,533 | +0.25(+2.01%) |
Mar 20, 2018 | 12.70 | 12.86 | 12.29 | 12.53 | 973,235 | -0.10(-0.80%) |
Mar 19, 2018 | 12.85 | 12.90 | 12.45 | 12.63 | 1,080,753 | -0.23(-1.82%) |
Mar 16, 2018 | 12.92 | 13.09 | 12.74 | 12.86 | 1,958,358 | -0.06(-0.45%) |
Mar 15, 2018 | 13.10 | 13.18 | 12.87 | 12.92 | 767,511 | -0.10(-0.77%) |
Mar 14, 2018 | 13.02 | 13.07 | 12.89 | 13.02 | 867,906 | +0.08(+0.58%) |
Mar 13, 2018 | 13.09 | 13.17 | 12.80 | 12.95 | 1,523,827 | -0.13(-0.96%) |
Mar 12, 2018 | 12.81 | 13.16 | 12.40 | 13.07 | 1,500,204 | +0.30(+2.36%) |
Mar 09, 2018 | 12.62 | 12.81 | 12.48 | 12.77 | 763,228 | +0.18(+1.40%) |
Mar 08, 2018 | 12.27 | 12.60 | 12.20 | 12.60 | 773,770 | +0.33(+2.73%) |
Mar 07, 2018 | 12.26 | 12.26 | 1,042,873 | +0.26(+2.16%) | ||
Mar 06, 2018 | 11.82 | 12.01 | 11.70 | 12.00 | 766,827 | +0.23(+1.99%) |
Mar 05, 2018 | 11.79 | 11.86 | 11.68 | 11.77 | 1,183,697 | -0.08(-0.71%) |
Mar 02, 2018 | 12.19 | 12.26 | 11.79 | 11.85 | 1,144,318 | -0.50(-4.07%) |