Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.15 | 15.30 | 15.00 | 15.20 | 219,418 | +0.00(+0.00%) |
May 30, 2018 | 15.20 | 15.50 | 15.12 | 15.20 | 209,846 | +0.00(+0.00%) |
May 29, 2018 | 15.25 | 15.28 | 14.95 | 15.20 | 346,676 | -0.05(-0.33%) |
May 25, 2018 | 15.25 | 15.25 | 15.25 | 0 | -0.30(-1.93%) | |
May 24, 2018 | 15.15 | 15.78 | 14.95 | 15.55 | 449,487 | +0.30(+1.97%) |
May 23, 2018 | 15.45 | 15.68 | 15.15 | 15.25 | 329,025 | -0.25(-1.61%) |
May 22, 2018 | 15.75 | 15.97 | 15.45 | 15.50 | 319,655 | -0.35(-2.21%) |
May 21, 2018 | 15.55 | 16.05 | 15.45 | 15.85 | 440,273 | +0.50(+3.26%) |
May 18, 2018 | 15.60 | 15.70 | 15.10 | 15.35 | 431,746 | -0.25(-1.60%) |
May 17, 2018 | 15.25 | 15.85 | 15.15 | 15.60 | 601,351 | +0.35(+2.30%) |
May 16, 2018 | 15.30 | 15.35 | 15.05 | 15.25 | 342,962 | +0.00(+0.00%) |
May 15, 2018 | 15.25 | 15.65 | 14.95 | 15.25 | 648,767 | -0.05(-0.33%) |
May 14, 2018 | 14.80 | 15.45 | 14.50 | 15.30 | 858,671 | +0.65(+4.44%) |
May 11, 2018 | 14.00 | 14.98 | 13.95 | 14.65 | 718,826 | +0.75(+5.40%) |
May 10, 2018 | 14.60 | 14.69 | 13.57 | 13.90 | 1,032,006 | -0.55(-3.81%) |
May 09, 2018 | 13.85 | 15.70 | 13.55 | 14.45 | 2,982,339 | +2.95(+25.65%) |
May 08, 2018 | 11.35 | 11.60 | 11.15 | 11.50 | 570,429 | +0.20(+1.77%) |
May 07, 2018 | 11.55 | 11.55 | 11.20 | 11.30 | 396,042 | -0.20(-1.74%) |
May 04, 2018 | 11.40 | 11.70 | 11.40 | 11.50 | 266,962 | +0.00(+0.00%) |
May 03, 2018 | 11.60 | 11.65 | 11.25 | 11.50 | 219,986 | -0.15(-1.29%) |
May 02, 2018 | 11.30 | 11.85 | 11.30 | 11.65 | 291,054 | +0.30(+2.64%) |
May 01, 2018 | 11.30 | 11.35 | 10.90 | 11.35 | 332,468 | +0.15(+1.34%) |
Apr 30, 2018 | 11.35 | 11.45 | 11.10 | 11.20 | 175,275 | -0.20(-1.75%) |
Apr 27, 2018 | 11.45 | 11.55 | 11.22 | 11.40 | 126,447 | +0.00(+0.00%) |
Apr 26, 2018 | 11.50 | 11.55 | 11.35 | 11.40 | 189,118 | -0.05(-0.44%) |
Apr 25, 2018 | 11.50 | 11.62 | 11.35 | 11.45 | 233,516 | +0.00(+0.00%) |
Apr 24, 2018 | 11.85 | 12.05 | 11.45 | 11.45 | 188,648 | -0.40(-3.38%) |
Apr 23, 2018 | 12.00 | 12.03 | 11.65 | 11.85 | 158,921 | -0.15(-1.25%) |
Apr 20, 2018 | 12.10 | 12.20 | 11.95 | 12.00 | 169,878 | -0.05(-0.41%) |
Apr 19, 2018 | 12.20 | 12.30 | 11.85 | 12.05 | 194,081 | -0.15(-1.23%) |
Apr 18, 2018 | 12.65 | 12.65 | 12.05 | 12.20 | 307,824 | -0.35(-2.79%) |
Apr 17, 2018 | 12.25 | 12.75 | 12.15 | 12.55 | 294,003 | +0.35(+2.87%) |
Apr 16, 2018 | 12.15 | 12.45 | 12.00 | 12.20 | 375,587 | +0.05(+0.41%) |
Apr 13, 2018 | 12.35 | 12.45 | 12.00 | 12.15 | 631,768 | -0.15(-1.22%) |
Apr 12, 2018 | 12.25 | 12.50 | 12.18 | 12.30 | 214,587 | +0.10(+0.82%) |
Apr 11, 2018 | 12.10 | 12.50 | 12.10 | 12.20 | 267,217 | +0.15(+1.24%) |
Apr 10, 2018 | 11.80 | 12.15 | 11.70 | 12.05 | 690,503 | +0.50(+4.33%) |
Apr 09, 2018 | 12.10 | 12.10 | 11.45 | 11.55 | 306,441 | -0.45(-3.75%) |
Apr 06, 2018 | 11.65 | 12.15 | 11.47 | 12.00 | 723,099 | +0.20(+1.69%) |
Apr 05, 2018 | 12.00 | 12.00 | 11.38 | 11.80 | 406,429 | -0.10(-0.84%) |
Apr 04, 2018 | 11.55 | 11.90 | 11.15 | 11.90 | 411,545 | +0.15(+1.28%) |
Apr 03, 2018 | 11.70 | 11.85 | 11.43 | 11.75 | 404,521 | +0.10(+0.86%) |
Apr 02, 2018 | 12.10 | 12.20 | 11.45 | 11.65 | 337,738 | -0.55(-4.51%) |
Mar 29, 2018 | 12.20 | 12.20 | 12.20 | 0 | -0.15(-1.21%) | |
Mar 28, 2018 | 12.15 | 12.40 | 11.90 | 12.35 | 388,518 | +0.20(+1.65%) |
Mar 27, 2018 | 12.30 | 12.65 | 12.10 | 12.15 | 333,122 | -0.10(-0.82%) |
Mar 26, 2018 | 12.40 | 12.55 | 12.05 | 12.25 | 200,393 | +0.00(+0.00%) |
Mar 23, 2018 | 12.45 | 12.55 | 12.15 | 12.25 | 304,563 | -0.25(-2.00%) |
Mar 22, 2018 | 12.75 | 12.85 | 12.45 | 12.50 | 355,797 | -0.45(-3.47%) |
Mar 21, 2018 | 12.90 | 13.15 | 12.64 | 12.95 | 220,776 | +0.10(+0.78%) |
Mar 20, 2018 | 13.25 | 13.50 | 12.80 | 12.85 | 358,711 | -0.45(-3.38%) |
Mar 19, 2018 | 13.40 | 13.50 | 13.00 | 13.30 | 448,601 | -0.10(-0.75%) |
Mar 16, 2018 | 12.90 | 13.45 | 12.65 | 13.40 | 775,113 | +0.80(+6.35%) |
Mar 15, 2018 | 12.75 | 12.75 | 12.45 | 12.60 | 716,073 | -0.05(-0.40%) |
Mar 14, 2018 | 12.80 | 12.88 | 12.55 | 12.65 | 442,359 | -0.10(-0.78%) |
Mar 13, 2018 | 13.00 | 13.05 | 12.70 | 12.75 | 532,582 | -0.05(-0.39%) |
Mar 12, 2018 | 12.60 | 12.95 | 12.40 | 12.80 | 801,810 | +0.20(+1.59%) |
Mar 09, 2018 | 12.45 | 12.60 | 12.05 | 12.60 | 1,500,421 | +0.57(+4.78%) |
Mar 08, 2018 | 13.05 | 13.55 | 12.00 | 12.03 | 3,664,935 | -3.47(-22.42%) |
Mar 07, 2018 | 15.00 | 15.70 | 14.80 | 15.50 | 782,491 | +0.35(+2.31%) |
Mar 06, 2018 | 15.25 | 15.40 | 15.05 | 15.15 | 377,982 | -0.05(-0.33%) |
Mar 05, 2018 | 15.20 | 15.40 | 14.85 | 15.20 | 312,079 | -0.15(-0.98%) |
Mar 02, 2018 | 15.00 | 15.50 | 14.73 | 15.35 | 258,475 | +0.20(+1.32%) |