Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.47 | 14.47 | 13.97 | 14.06 | 169,453 | -0.24(-1.65%) |
May 30, 2018 | 14.12 | 14.56 | 13.97 | 14.29 | 344,395 | +0.29(+2.11%) |
May 29, 2018 | 13.79 | 14.09 | 13.67 | 14.00 | 198,410 | +0.24(+1.71%) |
May 25, 2018 | 13.76 | 13.76 | 13.76 | 0 | -0.18(-1.27%) | |
May 24, 2018 | 13.50 | 14.14 | 13.50 | 13.94 | 305,802 | +0.53(+3.96%) |
May 23, 2018 | 13.00 | 13.47 | 12.85 | 13.41 | 191,159 | +0.32(+2.48%) |
May 22, 2018 | 13.29 | 13.35 | 13.05 | 13.08 | 77,174 | -0.12(-0.89%) |
May 21, 2018 | 13.00 | 13.38 | 12.94 | 13.20 | 153,393 | +0.24(+1.82%) |
May 18, 2018 | 12.82 | 13.14 | 12.79 | 12.97 | 128,844 | +0.24(+1.85%) |
May 17, 2018 | 12.44 | 12.82 | 12.44 | 12.73 | 91,532 | +0.27(+2.13%) |
May 16, 2018 | 12.32 | 12.58 | 12.32 | 12.46 | 147,327 | +0.18(+1.44%) |
May 15, 2018 | 12.17 | 12.46 | 12.17 | 12.29 | 101,290 | +0.03(+0.24%) |
May 14, 2018 | 12.14 | 12.44 | 12.11 | 12.26 | 128,454 | +0.12(+0.97%) |
May 11, 2018 | 12.32 | 12.35 | 12.05 | 12.14 | 90,639 | -0.18(-1.44%) |
May 10, 2018 | 11.96 | 12.32 | 11.89 | 12.32 | 127,780 | +0.35(+2.96%) |
May 09, 2018 | 11.79 | 12.02 | 11.73 | 11.96 | 149,422 | +0.18(+1.50%) |
May 08, 2018 | 11.43 | 11.79 | 11.43 | 11.79 | 92,059 | +0.38(+3.36%) |
May 07, 2018 | 11.55 | 11.76 | 11.29 | 11.40 | 145,543 | +0.00(+0.00%) |
May 04, 2018 | 10.93 | 11.70 | 10.93 | 11.40 | 126,517 | +0.32(+2.93%) |
May 03, 2018 | 11.08 | 11.35 | 10.93 | 11.08 | 115,745 | -0.09(-0.79%) |
May 02, 2018 | 10.37 | 11.32 | 10.37 | 11.17 | 159,362 | +0.83(+7.98%) |
May 01, 2018 | 10.34 | 10.46 | 10.05 | 10.34 | 98,735 | -0.03(-0.28%) |
Apr 30, 2018 | 10.64 | 10.67 | 10.28 | 10.37 | 117,906 | -0.32(-3.03%) |
Apr 27, 2018 | 10.90 | 11.02 | 10.64 | 10.70 | 131,662 | -0.21(-1.89%) |
Apr 26, 2018 | 11.05 | 11.12 | 10.73 | 10.90 | 55,430 | -0.12(-1.07%) |
Apr 25, 2018 | 10.84 | 11.14 | 10.84 | 11.02 | 103,331 | +0.12(+1.08%) |
Apr 24, 2018 | 10.99 | 11.26 | 10.73 | 10.90 | 73,517 | -0.03(-0.27%) |
Apr 23, 2018 | 10.84 | 11.32 | 10.73 | 10.93 | 100,051 | +0.15(+1.37%) |
Apr 20, 2018 | 10.81 | 10.90 | 10.67 | 10.79 | 80,116 | -0.03(-0.27%) |
Apr 19, 2018 | 10.90 | 10.99 | 10.79 | 10.81 | 59,324 | -0.12(-1.08%) |
Apr 18, 2018 | 11.05 | 11.17 | 10.90 | 10.93 | 111,674 | -0.09(-0.80%) |
Apr 17, 2018 | 10.99 | 11.08 | 10.90 | 11.02 | 82,390 | +0.12(+1.08%) |
Apr 16, 2018 | 10.64 | 10.96 | 10.58 | 10.90 | 63,505 | +0.35(+3.35%) |
Apr 13, 2018 | 10.70 | 10.76 | 10.46 | 10.55 | 69,637 | -0.12(-1.10%) |
Apr 12, 2018 | 10.46 | 10.79 | 10.37 | 10.67 | 107,298 | +0.27(+2.55%) |
Apr 11, 2018 | 10.43 | 10.49 | 10.25 | 10.40 | 92,470 | -0.15(-1.40%) |
Apr 10, 2018 | 10.37 | 10.76 | 10.17 | 10.55 | 121,081 | +0.35(+3.47%) |
Apr 09, 2018 | 10.20 | 10.37 | 10.05 | 10.20 | 98,750 | +0.12(+1.17%) |
Apr 06, 2018 | 10.23 | 10.34 | 9.901 | 10.08 | 137,728 | -0.27(-2.56%) |
Apr 05, 2018 | 10.23 | 10.40 | 10.20 | 10.34 | 70,828 | +0.15(+1.45%) |
Apr 04, 2018 | 9.854 | 10.23 | 9.783 | 10.20 | 68,249 | +0.12(+1.17%) |
Apr 03, 2018 | 10.08 | 10.23 | 9.904 | 10.08 | 191,957 | +0.06(+0.65%) |
Apr 02, 2018 | 10.52 | 10.67 | 9.842 | 10.01 | 149,446 | -0.57(-5.35%) |
Mar 29, 2018 | 10.58 | 10.58 | 10.58 | 0 | +0.41(+4.06%) | |
Mar 28, 2018 | 9.960 | 10.20 | 9.813 | 10.17 | 126,692 | +0.27(+2.68%) |
Mar 27, 2018 | 10.08 | 10.23 | 9.842 | 9.901 | 165,335 | -0.18(-1.75%) |
Mar 26, 2018 | 10.17 | 10.17 | 9.813 | 10.08 | 149,897 | +0.12(+1.18%) |
Mar 23, 2018 | 10.43 | 10.55 | 9.931 | 9.960 | 130,208 | -0.50(-4.79%) |
Mar 22, 2018 | 10.52 | 10.79 | 10.43 | 10.46 | 164,423 | -0.15(-1.39%) |
Mar 21, 2018 | 10.76 | 10.95 | 10.55 | 10.61 | 110,441 | -0.18(-1.64%) |
Mar 20, 2018 | 10.52 | 10.87 | 10.52 | 10.79 | 146,185 | +0.24(+2.23%) |
Mar 19, 2018 | 10.73 | 10.95 | 10.37 | 10.55 | 107,115 | -0.21(-1.92%) |
Mar 16, 2018 | 10.73 | 11.02 | 10.73 | 10.76 | 465,839 | +0.03(+0.27%) |
Mar 15, 2018 | 10.67 | 10.84 | 10.49 | 10.73 | 208,830 | +0.12(+1.17%) |
Mar 14, 2018 | 10.95 | 10.98 | 10.46 | 10.60 | 159,870 | -0.23(-2.16%) |
Mar 13, 2018 | 10.92 | 10.92 | 10.69 | 10.84 | 98,736 | -0.09(-0.80%) |
Mar 12, 2018 | 10.98 | 11.04 | 10.81 | 10.92 | 139,767 | +0.03(+0.27%) |
Mar 09, 2018 | 10.60 | 10.95 | 10.49 | 10.90 | 119,710 | +0.47(+4.49%) |
Mar 08, 2018 | 10.60 | 10.60 | 10.28 | 10.43 | 84,262 | -0.18(-1.66%) |
Mar 07, 2018 | 10.63 | 10.60 | 132,793 | +0.29(+2.84%) | ||
Mar 06, 2018 | 10.13 | 10.46 | 9.958 | 10.31 | 150,126 | +0.21(+2.03%) |
Mar 05, 2018 | 9.314 | 10.22 | 9.314 | 10.10 | 171,670 | +0.85(+9.18%) |
Mar 02, 2018 | 9.490 | 9.490 | 8.992 | 9.255 | 130,209 | -0.32(-3.36%) |