Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.46 | 15.00 | 14.12 | 14.34 | 77,870 | -0.15(-1.04%) |
May 30, 2018 | 14.72 | 15.01 | 14.28 | 14.49 | 78,705 | -0.17(-1.16%) |
May 29, 2018 | 15.53 | 15.65 | 14.27 | 14.66 | 87,274 | -1.01(-6.45%) |
May 25, 2018 | 15.67 | 15.67 | 15.67 | 0 | +0.88(+5.95%) | |
May 24, 2018 | 15.16 | 15.65 | 14.42 | 14.79 | 107,186 | -0.47(-3.08%) |
May 23, 2018 | 14.66 | 16.13 | 14.66 | 15.26 | 123,563 | +0.50(+3.39%) |
May 22, 2018 | 16.02 | 16.14 | 13.90 | 14.76 | 153,067 | -1.23(-7.69%) |
May 21, 2018 | 16.12 | 16.40 | 15.84 | 15.99 | 78,484 | -0.01(-0.06%) |
May 18, 2018 | 16.20 | 16.61 | 15.46 | 16.00 | 91,687 | +0.00(+0.00%) |
May 17, 2018 | 16.15 | 16.60 | 15.86 | 16.00 | 418,624 | -0.17(-1.05%) |
May 16, 2018 | 16.49 | 16.50 | 15.30 | 16.17 | 77,068 | -0.33(-2.00%) |
May 15, 2018 | 16.20 | 16.83 | 15.35 | 16.50 | 119,764 | +0.30(+1.85%) |
May 14, 2018 | 15.48 | 16.82 | 15.48 | 16.20 | 177,416 | +0.97(+6.37%) |
May 11, 2018 | 15.27 | 15.65 | 14.87 | 15.23 | 76,240 | -0.03(-0.20%) |
May 10, 2018 | 16.37 | 17.16 | 14.99 | 15.26 | 227,527 | -1.01(-6.21%) |
May 09, 2018 | 15.95 | 17.26 | 15.46 | 16.27 | 196,857 | +0.38(+2.39%) |
May 08, 2018 | 15.54 | 15.95 | 15.29 | 15.89 | 72,748 | +0.37(+2.38%) |
May 07, 2018 | 15.71 | 16.27 | 15.38 | 15.52 | 108,023 | -0.08(-0.51%) |
May 04, 2018 | 16.00 | 16.00 | 15.01 | 15.60 | 77,263 | -0.34(-2.13%) |
May 03, 2018 | 15.05 | 15.98 | 14.54 | 15.94 | 172,307 | +0.87(+5.77%) |
May 02, 2018 | 15.11 | 15.21 | 14.40 | 15.07 | 38,317 | -0.02(-0.13%) |
May 01, 2018 | 14.29 | 15.20 | 14.22 | 15.09 | 84,856 | +0.76(+5.30%) |
Apr 30, 2018 | 14.96 | 15.14 | 13.80 | 14.33 | 107,640 | -0.59(-3.95%) |
Apr 27, 2018 | 14.69 | 15.50 | 14.69 | 14.92 | 147,153 | +0.22(+1.50%) |
Apr 26, 2018 | 14.83 | 15.50 | 14.55 | 14.70 | 66,752 | -0.03(-0.20%) |
Apr 25, 2018 | 14.46 | 15.65 | 13.87 | 14.73 | 128,676 | +0.80(+5.74%) |
Apr 24, 2018 | 13.76 | 14.04 | 13.47 | 13.93 | 79,601 | +0.25(+1.83%) |
Apr 23, 2018 | 13.84 | 14.19 | 13.12 | 13.68 | 46,393 | -0.20(-1.44%) |
Apr 20, 2018 | 14.21 | 14.21 | 13.56 | 13.88 | 71,478 | -0.03(-0.22%) |
Apr 19, 2018 | 13.86 | 14.11 | 13.74 | 13.91 | 35,403 | -0.01(-0.07%) |
Apr 18, 2018 | 13.83 | 14.29 | 13.06 | 13.92 | 68,431 | +0.05(+0.36%) |
Apr 17, 2018 | 13.82 | 14.48 | 13.70 | 13.87 | 79,405 | +0.19(+1.39%) |
Apr 16, 2018 | 13.42 | 14.04 | 13.42 | 13.68 | 44,444 | +0.26(+1.94%) |
Apr 13, 2018 | 13.65 | 14.13 | 13.27 | 13.42 | 64,330 | -0.16(-1.18%) |
Apr 12, 2018 | 13.22 | 13.98 | 13.13 | 13.58 | 51,452 | +0.43(+3.27%) |
Apr 11, 2018 | 13.06 | 13.41 | 12.53 | 13.15 | 62,075 | +0.09(+0.69%) |
Apr 10, 2018 | 12.76 | 13.34 | 12.50 | 13.06 | 73,384 | +0.56(+4.48%) |
Apr 09, 2018 | 12.87 | 14.20 | 12.27 | 12.50 | 201,627 | -0.17(-1.34%) |
Apr 06, 2018 | 15.47 | 15.47 | 12.44 | 12.67 | 233,701 | -3.07(-19.50%) |
Apr 05, 2018 | 16.50 | 16.50 | 14.11 | 15.74 | 215,982 | -0.86(-5.18%) |
Apr 04, 2018 | 15.21 | 16.65 | 14.55 | 16.60 | 297,641 | +0.11(+0.67%) |
Apr 03, 2018 | 13.42 | 17.56 | 12.58 | 16.49 | 878,868 | +3.42(+26.17%) |
Apr 02, 2018 | 12.05 | 13.89 | 11.80 | 13.07 | 244,549 | +2.05(+18.60%) |
Mar 29, 2018 | 11.02 | 11.02 | 11.02 | 0 | +0.64(+6.17%) | |
Mar 28, 2018 | 9.990 | 10.68 | 9.990 | 10.38 | 101,475 | +0.42(+4.22%) |
Mar 27, 2018 | 9.310 | 10.10 | 9.275 | 9.960 | 79,776 | +0.71(+7.68%) |
Mar 26, 2018 | 9.090 | 9.420 | 8.791 | 9.250 | 62,557 | +0.31(+3.47%) |
Mar 23, 2018 | 8.770 | 9.100 | 8.690 | 8.940 | 74,346 | +0.18(+2.05%) |
Mar 22, 2018 | 8.450 | 8.850 | 8.450 | 8.760 | 32,719 | +0.22(+2.58%) |
Mar 21, 2018 | 8.242 | 8.849 | 8.200 | 8.540 | 74,981 | +0.38(+4.66%) |
Mar 20, 2018 | 7.880 | 8.959 | 7.440 | 8.160 | 73,508 | +0.34(+4.35%) |
Mar 19, 2018 | 7.620 | 7.900 | 7.200 | 7.820 | 33,761 | +0.15(+1.96%) |
Mar 16, 2018 | 6.950 | 7.850 | 6.950 | 7.670 | 45,580 | +0.71(+10.20%) |
Mar 15, 2018 | 7.350 | 7.370 | 6.930 | 6.960 | 23,563 | -0.51(-6.83%) |
Mar 14, 2018 | 7.700 | 8.130 | 7.370 | 7.470 | 57,217 | -0.13(-1.71%) |
Mar 13, 2018 | 6.700 | 7.970 | 6.700 | 7.600 | 80,563 | +0.96(+14.46%) |
Mar 12, 2018 | 7.100 | 7.100 | 6.550 | 6.640 | 82,528 | -0.45(-6.35%) |
Mar 09, 2018 | 7.150 | 7.430 | 7.030 | 7.090 | 65,900 | -0.06(-0.84%) |
Mar 08, 2018 | 7.090 | 7.290 | 6.840 | 7.150 | 70,986 | +0.11(+1.56%) |
Mar 07, 2018 | 6.250 | 7.250 | 6.250 | 7.040 | 105,648 | +0.76(+12.10%) |
Mar 06, 2018 | 6.500 | 6.540 | 6.240 | 6.280 | 49,548 | -0.19(-2.94%) |
Mar 05, 2018 | 6.340 | 6.760 | 6.151 | 6.470 | 29,024 | +0.17(+2.70%) |
Mar 02, 2018 | 6.200 | 6.560 | 6.130 | 6.300 | 31,697 | +0.00(+0.00%) |