Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.84 | 14.59 | 13.52 | 14.55 | 93,777 | +0.66(+4.75%) |
May 30, 2018 | 13.98 | 13.98 | 13.79 | 13.89 | 124,737 | +0.00(+0.00%) |
May 29, 2018 | 13.16 | 14.00 | 13.08 | 13.89 | 101,045 | +0.63(+4.75%) |
May 25, 2018 | 13.26 | 13.26 | 13.26 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 13.40 | 13.41 | 13.20 | 13.26 | 54,107 | -0.09(-0.67%) |
May 23, 2018 | 13.28 | 13.39 | 13.21 | 13.35 | 76,078 | -0.05(-0.37%) |
May 22, 2018 | 13.39 | 13.58 | 13.20 | 13.40 | 122,406 | +0.07(+0.53%) |
May 21, 2018 | 12.92 | 13.47 | 12.92 | 13.33 | 160,728 | +0.66(+5.21%) |
May 18, 2018 | 12.45 | 13.19 | 12.33 | 12.67 | 294,365 | +0.32(+2.59%) |
May 17, 2018 | 12.21 | 12.46 | 12.18 | 12.35 | 88,770 | +0.09(+0.73%) |
May 16, 2018 | 12.25 | 12.34 | 12.04 | 12.26 | 45,044 | +0.00(+0.00%) |
May 15, 2018 | 12.24 | 12.42 | 12.06 | 12.26 | 53,559 | +0.02(+0.16%) |
May 14, 2018 | 11.97 | 12.48 | 11.97 | 12.24 | 122,249 | +0.35(+2.94%) |
May 11, 2018 | 11.00 | 12.15 | 11.00 | 11.89 | 159,435 | +0.86(+7.80%) |
May 10, 2018 | 11.14 | 11.30 | 10.97 | 11.03 | 49,664 | -0.15(-1.34%) |
May 09, 2018 | 11.41 | 11.41 | 10.86 | 11.18 | 70,474 | +0.36(+3.33%) |
May 08, 2018 | 10.85 | 10.86 | 10.68 | 10.82 | 21,025 | -0.04(-0.37%) |
May 07, 2018 | 10.95 | 10.95 | 10.80 | 10.86 | 23,226 | -0.06(-0.55%) |
May 04, 2018 | 10.82 | 11.00 | 10.82 | 10.92 | 29,488 | +0.07(+0.65%) |
May 03, 2018 | 10.85 | 10.96 | 10.72 | 10.85 | 33,759 | +0.01(+0.09%) |
May 02, 2018 | 10.65 | 10.89 | 10.65 | 10.84 | 38,777 | +0.15(+1.40%) |
May 01, 2018 | 10.61 | 10.73 | 10.60 | 10.69 | 38,250 | +0.09(+0.85%) |
Apr 30, 2018 | 10.45 | 10.70 | 10.45 | 10.60 | 52,952 | +0.26(+2.51%) |
Apr 27, 2018 | 10.70 | 10.72 | 10.01 | 10.34 | 31,556 | -0.36(-3.36%) |
Apr 26, 2018 | 10.40 | 10.75 | 10.40 | 10.70 | 31,169 | +0.24(+2.29%) |
Apr 25, 2018 | 10.79 | 10.98 | 10.43 | 10.46 | 47,938 | -0.34(-3.15%) |
Apr 24, 2018 | 10.62 | 10.94 | 10.45 | 10.80 | 32,742 | +0.25(+2.37%) |
Apr 23, 2018 | 10.62 | 10.78 | 10.38 | 10.55 | 325,687 | -0.07(-0.66%) |
Apr 20, 2018 | 10.63 | 10.65 | 10.50 | 10.62 | 24,681 | -0.07(-0.65%) |
Apr 19, 2018 | 10.54 | 10.71 | 10.45 | 10.69 | 27,588 | -0.01(-0.09%) |
Apr 18, 2018 | 10.91 | 10.91 | 10.66 | 10.70 | 24,547 | -0.12(-1.11%) |
Apr 17, 2018 | 10.66 | 10.99 | 10.63 | 10.82 | 25,710 | +0.12(+1.12%) |
Apr 16, 2018 | 10.55 | 10.80 | 10.42 | 10.70 | 53,619 | +0.19(+1.81%) |
Apr 13, 2018 | 10.47 | 10.56 | 10.06 | 10.51 | 47,485 | +0.04(+0.38%) |
Apr 12, 2018 | 10.49 | 10.63 | 10.27 | 10.47 | 27,773 | +0.08(+0.77%) |
Apr 11, 2018 | 10.33 | 10.56 | 10.33 | 10.39 | 33,538 | -0.05(-0.48%) |
Apr 10, 2018 | 10.47 | 10.60 | 10.20 | 10.44 | 21,731 | +0.04(+0.38%) |
Apr 09, 2018 | 10.25 | 10.51 | 10.22 | 10.40 | 34,789 | +0.10(+0.97%) |
Apr 06, 2018 | 10.47 | 10.69 | 10.17 | 10.30 | 54,817 | -0.21(-2.00%) |
Apr 05, 2018 | 10.02 | 10.56 | 9.910 | 10.51 | 45,007 | +0.52(+5.21%) |
Apr 04, 2018 | 9.520 | 10.14 | 9.520 | 9.990 | 73,879 | +0.41(+4.28%) |
Apr 03, 2018 | 9.430 | 9.680 | 9.430 | 9.580 | 60,273 | +0.11(+1.16%) |
Apr 02, 2018 | 9.610 | 9.800 | 9.310 | 9.470 | 78,347 | -0.30(-3.07%) |
Mar 29, 2018 | 9.770 | 9.770 | 9.770 | 0 | +0.10(+1.03%) | |
Mar 28, 2018 | 9.700 | 9.839 | 9.650 | 9.670 | 74,932 | -0.07(-0.72%) |
Mar 27, 2018 | 10.10 | 10.14 | 9.690 | 9.740 | 73,255 | -0.36(-3.56%) |
Mar 26, 2018 | 10.45 | 10.45 | 10.00 | 10.10 | 69,853 | -0.34(-3.26%) |
Mar 23, 2018 | 10.77 | 10.81 | 10.41 | 10.44 | 35,824 | -0.34(-3.15%) |
Mar 22, 2018 | 10.71 | 10.95 | 10.61 | 10.78 | 30,745 | -0.06(-0.55%) |
Mar 21, 2018 | 10.47 | 10.95 | 10.45 | 10.84 | 25,110 | +0.26(+2.46%) |
Mar 20, 2018 | 10.76 | 10.78 | 10.33 | 10.58 | 74,309 | -0.15(-1.40%) |
Mar 19, 2018 | 10.71 | 10.90 | 10.50 | 10.73 | 29,319 | +0.04(+0.37%) |
Mar 16, 2018 | 10.60 | 10.88 | 10.51 | 10.69 | 25,311 | +0.06(+0.56%) |
Mar 15, 2018 | 10.75 | 10.77 | 10.60 | 10.63 | 21,448 | -0.10(-0.93%) |
Mar 14, 2018 | 10.49 | 10.82 | 10.31 | 10.73 | 58,306 | +0.36(+3.47%) |
Mar 13, 2018 | 10.58 | 10.63 | 10.28 | 10.37 | 62,191 | -0.16(-1.52%) |
Mar 12, 2018 | 10.25 | 10.68 | 10.15 | 10.53 | 83,814 | +0.29(+2.83%) |
Mar 09, 2018 | 10.14 | 10.88 | 9.910 | 10.24 | 136,900 | -0.42(-3.94%) |
Mar 08, 2018 | 10.05 | 10.77 | 10.05 | 10.66 | 60,001 | +0.38(+3.70%) |
Mar 07, 2018 | 9.660 | 10.31 | 9.660 | 10.28 | 41,868 | +0.45(+4.58%) |
Mar 06, 2018 | 10.22 | 10.29 | 9.700 | 9.830 | 69,413 | -0.33(-3.25%) |
Mar 05, 2018 | 10.37 | 10.57 | 10.02 | 10.16 | 60,173 | -0.26(-2.50%) |
Mar 02, 2018 | 10.19 | 10.51 | 10.08 | 10.42 | 35,760 | +0.17(+1.66%) |