Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.40 | 14.50 | 13.80 | 14.20 | 8,521 | -0.20(-1.39%) |
May 30, 2018 | 14.50 | 15.10 | 13.50 | 14.40 | 56,679 | -0.80(-5.26%) |
May 29, 2018 | 12.50 | 15.39 | 12.11 | 15.20 | 127,729 | +3.70(+32.17%) |
May 25, 2018 | 11.50 | 11.50 | 11.50 | 0 | -0.10(-0.86%) | |
May 24, 2018 | 12.30 | 12.30 | 11.50 | 11.60 | 9,867 | -0.50(-4.13%) |
May 23, 2018 | 12.00 | 12.20 | 11.00 | 12.10 | 8,649 | -0.10(-0.82%) |
May 22, 2018 | 11.76 | 12.50 | 11.70 | 12.20 | 5,436 | +0.50(+4.27%) |
May 21, 2018 | 12.40 | 12.40 | 11.60 | 11.70 | 6,064 | -0.70(-5.65%) |
May 18, 2018 | 12.60 | 12.60 | 12.10 | 12.40 | 3,111 | -0.30(-2.36%) |
May 17, 2018 | 12.54 | 12.80 | 12.40 | 12.70 | 1,881 | +0.10(+0.79%) |
May 16, 2018 | 12.70 | 12.80 | 12.20 | 12.60 | 4,236 | +0.00(+0.00%) |
May 15, 2018 | 12.80 | 12.80 | 12.00 | 12.60 | 10,883 | -0.40(-3.08%) |
May 14, 2018 | 13.00 | 13.20 | 12.90 | 13.00 | 3,121 | +0.00(+0.00%) |
May 11, 2018 | 13.10 | 13.30 | 12.80 | 13.00 | 13,787 | -0.20(-1.52%) |
May 10, 2018 | 13.00 | 13.30 | 12.70 | 13.20 | 15,010 | +0.40(+3.12%) |
May 09, 2018 | 12.90 | 13.50 | 12.50 | 12.80 | 45,021 | +0.10(+0.79%) |
May 08, 2018 | 12.80 | 13.20 | 12.50 | 12.70 | 31,956 | -0.10(-0.78%) |
May 07, 2018 | 12.10 | 13.00 | 12.10 | 12.80 | 31,660 | +0.80(+6.67%) |
May 04, 2018 | 11.80 | 12.50 | 11.20 | 12.00 | 31,930 | +0.00(+0.00%) |
May 03, 2018 | 11.50 | 12.40 | 10.60 | 12.00 | 32,081 | +0.20(+1.69%) |
May 02, 2018 | 9.901 | 12.00 | 9.901 | 11.80 | 46,086 | +1.90(+19.17%) |
May 01, 2018 | 10.40 | 10.40 | 9.621 | 9.902 | 14,906 | -0.50(-4.79%) |
Apr 30, 2018 | 10.60 | 10.60 | 10.20 | 10.40 | 6,425 | -0.20(-1.89%) |
Apr 27, 2018 | 11.00 | 11.10 | 10.50 | 10.60 | 4,874 | -0.30(-2.75%) |
Apr 26, 2018 | 10.80 | 11.40 | 10.70 | 10.90 | 9,281 | -0.10(-0.91%) |
Apr 25, 2018 | 10.90 | 11.40 | 10.20 | 11.00 | 29,048 | +0.10(+0.92%) |
Apr 24, 2018 | 11.20 | 11.30 | 10.90 | 10.90 | 3,014 | -0.20(-1.80%) |
Apr 23, 2018 | 11.40 | 11.40 | 11.10 | 11.10 | 2,871 | -0.20(-1.77%) |
Apr 20, 2018 | 11.30 | 11.40 | 11.10 | 11.30 | 4,081 | +0.00(+0.00%) |
Apr 19, 2018 | 11.30 | 11.40 | 11.20 | 11.30 | 1,322 | +0.10(+0.89%) |
Apr 18, 2018 | 11.20 | 11.50 | 11.10 | 11.20 | 4,241 | -0.10(-0.88%) |
Apr 17, 2018 | 11.40 | 11.60 | 11.20 | 11.30 | 1,600 | +0.00(+0.00%) |
Apr 16, 2018 | 11.40 | 11.70 | 10.80 | 11.30 | 19,084 | -0.10(-0.88%) |
Apr 13, 2018 | 11.70 | 11.80 | 11.30 | 11.40 | 3,186 | -0.40(-3.39%) |
Apr 12, 2018 | 11.80 | 12.00 | 11.30 | 11.80 | 8,094 | +0.10(+0.85%) |
Apr 11, 2018 | 11.30 | 11.80 | 11.10 | 11.70 | 8,253 | +0.50(+4.46%) |
Apr 10, 2018 | 12.00 | 12.10 | 11.10 | 11.20 | 7,365 | -0.50(-4.27%) |
Apr 09, 2018 | 11.20 | 12.20 | 11.10 | 11.70 | 37,819 | +0.50(+4.46%) |
Apr 06, 2018 | 11.30 | 11.80 | 10.50 | 11.20 | 29,924 | -0.20(-1.75%) |
Apr 05, 2018 | 12.30 | 12.50 | 11.20 | 11.40 | 40,446 | -0.80(-6.56%) |
Apr 04, 2018 | 12.20 | 12.60 | 12.10 | 12.20 | 26,037 | +0.00(+0.00%) |
Apr 03, 2018 | 12.10 | 12.70 | 12.10 | 12.20 | 27,881 | +0.10(+0.83%) |
Apr 02, 2018 | 13.40 | 13.60 | 12.10 | 12.10 | 22,873 | -1.40(-10.37%) |
Mar 29, 2018 | 13.50 | 13.50 | 13.50 | 0 | +0.50(+3.85%) | |
Mar 28, 2018 | 14.00 | 14.00 | 13.00 | 13.00 | 18,899 | -1.10(-7.80%) |
Mar 27, 2018 | 14.50 | 14.80 | 13.60 | 14.10 | 25,070 | -0.50(-3.42%) |
Mar 26, 2018 | 15.00 | 15.00 | 13.40 | 14.60 | 35,259 | +0.20(+1.39%) |
Mar 23, 2018 | 14.80 | 15.20 | 14.20 | 14.40 | 17,782 | -0.50(-3.36%) |
Mar 22, 2018 | 15.10 | 15.90 | 14.10 | 14.90 | 23,561 | +0.00(+0.00%) |
Mar 21, 2018 | 15.40 | 15.40 | 14.70 | 14.90 | 4,568 | -0.60(-3.87%) |
Mar 20, 2018 | 16.00 | 16.00 | 14.30 | 15.50 | 26,091 | -0.30(-1.90%) |
Mar 19, 2018 | 14.40 | 16.00 | 13.60 | 15.80 | 40,301 | +1.20(+8.22%) |
Mar 16, 2018 | 14.40 | 15.00 | 14.10 | 14.60 | 27,079 | +0.20(+1.39%) |
Mar 15, 2018 | 14.50 | 14.70 | 14.40 | 14.40 | 8,442 | -0.20(-1.37%) |
Mar 14, 2018 | 14.70 | 14.80 | 14.50 | 14.60 | 5,580 | -0.20(-1.35%) |
Mar 13, 2018 | 14.80 | 15.00 | 14.60 | 14.80 | 3,506 | +0.10(+0.68%) |
Mar 12, 2018 | 14.80 | 15.05 | 14.60 | 14.70 | 3,556 | +0.10(+0.68%) |
Mar 09, 2018 | 15.50 | 15.80 | 14.50 | 14.60 | 46,710 | -0.70(-4.58%) |
Mar 08, 2018 | 15.20 | 15.70 | 15.13 | 15.30 | 8,325 | +0.30(+2.00%) |
Mar 07, 2018 | 14.50 | 15.00 | 34,442 | -0.10(-0.66%) | ||
Mar 06, 2018 | 15.20 | 15.60 | 14.60 | 15.10 | 26,841 | -0.10(-0.66%) |
Mar 05, 2018 | 14.70 | 15.50 | 14.50 | 15.20 | 20,718 | +0.50(+3.40%) |
Mar 02, 2018 | 15.00 | 15.50 | 14.30 | 14.70 | 23,065 | -0.50(-3.29%) |