Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.55 | 17.60 | 16.95 | 17.15 | 161,460 | -0.35(-2.00%) |
May 30, 2018 | 17.40 | 17.85 | 17.15 | 17.50 | 192,762 | +0.20(+1.16%) |
May 29, 2018 | 16.50 | 17.55 | 16.50 | 17.30 | 240,103 | +0.60(+3.59%) |
May 25, 2018 | 16.70 | 16.70 | 16.70 | 0 | +0.25(+1.52%) | |
May 24, 2018 | 15.70 | 16.65 | 15.55 | 16.45 | 227,865 | +0.75(+4.78%) |
May 23, 2018 | 16.05 | 16.10 | 15.65 | 15.70 | 152,939 | -0.35(-2.18%) |
May 22, 2018 | 16.20 | 16.20 | 15.95 | 16.05 | 144,394 | -0.10(-0.62%) |
May 21, 2018 | 16.50 | 16.70 | 15.85 | 16.15 | 264,332 | -0.40(-2.42%) |
May 18, 2018 | 16.55 | 16.65 | 16.35 | 16.55 | 159,051 | -0.10(-0.60%) |
May 17, 2018 | 16.75 | 16.98 | 16.40 | 16.65 | 435,141 | +0.05(+0.30%) |
May 16, 2018 | 16.60 | 16.75 | 16.25 | 16.60 | 209,687 | +0.05(+0.30%) |
May 15, 2018 | 16.00 | 16.75 | 15.70 | 16.55 | 512,391 | +0.45(+2.80%) |
May 14, 2018 | 15.60 | 16.10 | 15.55 | 16.10 | 379,976 | +0.60(+3.87%) |
May 11, 2018 | 16.05 | 16.15 | 15.35 | 15.50 | 329,677 | -0.65(-4.02%) |
May 10, 2018 | 15.70 | 16.20 | 15.60 | 16.15 | 828,573 | +0.65(+4.19%) |
May 09, 2018 | 15.00 | 16.65 | 14.75 | 15.50 | 1,606,202 | +1.50(+10.71%) |
May 08, 2018 | 13.70 | 14.05 | 13.55 | 14.00 | 533,677 | +0.20(+1.45%) |
May 07, 2018 | 15.00 | 15.15 | 13.50 | 13.80 | 748,409 | -1.25(-8.31%) |
May 04, 2018 | 14.80 | 15.10 | 14.70 | 15.05 | 179,039 | +0.20(+1.35%) |
May 03, 2018 | 15.15 | 15.20 | 14.75 | 14.85 | 177,151 | -0.35(-2.30%) |
May 02, 2018 | 14.95 | 15.40 | 14.70 | 15.20 | 240,152 | +0.35(+2.36%) |
May 01, 2018 | 14.50 | 14.95 | 14.30 | 14.85 | 158,300 | +0.30(+2.06%) |
Apr 30, 2018 | 14.65 | 14.70 | 14.35 | 14.55 | 123,493 | -0.10(-0.68%) |
Apr 27, 2018 | 14.65 | 14.70 | 14.40 | 14.65 | 105,287 | +0.05(+0.34%) |
Apr 26, 2018 | 14.60 | 14.70 | 14.45 | 14.60 | 115,829 | +0.15(+1.04%) |
Apr 25, 2018 | 14.30 | 14.55 | 14.25 | 14.45 | 94,760 | +0.05(+0.35%) |
Apr 24, 2018 | 14.90 | 15.05 | 14.32 | 14.40 | 139,115 | -0.45(-3.03%) |
Apr 23, 2018 | 14.90 | 14.95 | 14.70 | 14.85 | 149,831 | -0.10(-0.67%) |
Apr 20, 2018 | 15.00 | 15.05 | 14.70 | 14.95 | 118,149 | +0.05(+0.34%) |
Apr 19, 2018 | 14.60 | 15.25 | 14.35 | 14.90 | 340,257 | +0.30(+2.05%) |
Apr 18, 2018 | 14.90 | 15.05 | 14.45 | 14.60 | 223,683 | -0.20(-1.35%) |
Apr 17, 2018 | 14.55 | 15.00 | 14.30 | 14.80 | 223,066 | +0.35(+2.42%) |
Apr 16, 2018 | 13.80 | 14.60 | 13.65 | 14.45 | 403,236 | +0.75(+5.47%) |
Apr 13, 2018 | 13.80 | 14.00 | 13.60 | 13.70 | 250,716 | +0.05(+0.37%) |
Apr 12, 2018 | 13.55 | 13.65 | 13.30 | 13.65 | 251,639 | +0.25(+1.87%) |
Apr 11, 2018 | 13.15 | 13.65 | 13.05 | 13.40 | 303,971 | +0.10(+0.75%) |
Apr 10, 2018 | 13.25 | 13.55 | 13.00 | 13.30 | 222,597 | +0.20(+1.53%) |
Apr 09, 2018 | 13.10 | 13.30 | 13.00 | 13.10 | 103,888 | +0.00(+0.00%) |
Apr 06, 2018 | 13.30 | 13.45 | 12.90 | 13.10 | 384,635 | -0.40(-2.96%) |
Apr 05, 2018 | 13.65 | 13.70 | 13.35 | 13.50 | 224,751 | -0.05(-0.37%) |
Apr 04, 2018 | 13.25 | 13.60 | 13.20 | 13.55 | 303,656 | +0.10(+0.74%) |
Apr 03, 2018 | 13.65 | 13.70 | 13.10 | 13.45 | 380,672 | +0.50(+3.86%) |
Apr 02, 2018 | 12.90 | 13.10 | 12.70 | 12.95 | 184,241 | +0.05(+0.39%) |
Mar 29, 2018 | 12.90 | 12.90 | 12.90 | 0 | +0.05(+0.39%) | |
Mar 28, 2018 | 12.60 | 12.95 | 12.50 | 12.85 | 457,614 | +0.30(+2.39%) |
Mar 27, 2018 | 13.45 | 13.45 | 12.45 | 12.55 | 300,775 | -0.90(-6.69%) |
Mar 26, 2018 | 12.85 | 13.60 | 12.75 | 13.45 | 620,839 | +0.80(+6.32%) |
Mar 23, 2018 | 13.05 | 13.07 | 12.60 | 12.65 | 244,987 | -0.35(-2.69%) |
Mar 22, 2018 | 13.45 | 13.50 | 12.95 | 13.00 | 153,996 | -0.60(-4.41%) |
Mar 21, 2018 | 13.75 | 14.15 | 13.45 | 13.60 | 151,197 | -0.15(-1.09%) |
Mar 20, 2018 | 13.65 | 13.90 | 13.50 | 13.75 | 140,205 | +0.15(+1.10%) |
Mar 19, 2018 | 13.50 | 13.90 | 13.45 | 13.60 | 151,497 | -0.05(-0.37%) |
Mar 16, 2018 | 13.70 | 13.80 | 13.55 | 13.65 | 125,554 | -0.05(-0.36%) |
Mar 15, 2018 | 13.85 | 13.90 | 13.65 | 13.70 | 97,925 | -0.10(-0.72%) |
Mar 14, 2018 | 14.00 | 14.05 | 13.65 | 13.80 | 103,024 | +0.00(+0.00%) |
Mar 13, 2018 | 13.95 | 14.00 | 13.70 | 13.80 | 127,012 | +0.00(+0.00%) |
Mar 12, 2018 | 14.35 | 14.40 | 13.75 | 13.80 | 211,959 | -0.35(-2.47%) |
Mar 09, 2018 | 13.90 | 14.25 | 13.65 | 14.15 | 127,168 | +0.35(+2.54%) |
Mar 08, 2018 | 14.30 | 14.37 | 13.60 | 13.80 | 160,866 | -0.40(-2.82%) |
Mar 07, 2018 | 13.50 | 14.35 | 13.25 | 14.20 | 248,330 | +0.65(+4.80%) |
Mar 06, 2018 | 13.30 | 13.75 | 13.20 | 13.55 | 293,500 | +0.35(+2.65%) |
Mar 05, 2018 | 13.10 | 13.43 | 13.00 | 13.20 | 224,536 | +0.00(+0.00%) |
Mar 02, 2018 | 12.75 | 13.30 | 12.65 | 13.20 | 189,324 | +0.40(+3.12%) |