Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.97 | 21.12 | 19.97 | 20.80 | 5,900 | +0.16(+0.76%) |
May 30, 2018 | 21.44 | 21.60 | 20.64 | 20.64 | 15,121 | +0.00(+0.02%) |
May 29, 2018 | 21.85 | 22.24 | 19.84 | 20.64 | 17,550 | -2.17(-9.50%) |
May 25, 2018 | 22.81 | 22.81 | 22.81 | 0 | -0.87(-3.69%) | |
May 24, 2018 | 24.32 | 24.37 | 22.40 | 23.68 | 11,069 | +0.09(+0.38%) |
May 23, 2018 | 22.98 | 24.83 | 21.79 | 23.59 | 35,037 | +1.03(+4.57%) |
May 22, 2018 | 23.88 | 23.88 | 22.08 | 22.56 | 7,987 | +0.48(+2.17%) |
May 21, 2018 | 23.00 | 23.00 | 20.64 | 22.08 | 8,843 | -0.92(-4.02%) |
May 18, 2018 | 20.48 | 23.01 | 20.16 | 23.00 | 45,331 | +2.20(+10.60%) |
May 17, 2018 | 17.92 | 20.88 | 17.03 | 20.80 | 20,706 | +2.56(+14.04%) |
May 16, 2018 | 17.70 | 19.84 | 17.70 | 18.24 | 43,419 | +0.54(+3.04%) |
May 15, 2018 | 15.97 | 17.95 | 15.04 | 17.70 | 44,164 | +2.39(+15.59%) |
May 14, 2018 | 14.98 | 17.42 | 14.97 | 15.32 | 24,396 | +0.31(+2.05%) |
May 11, 2018 | 13.44 | 16.00 | 13.33 | 15.01 | 24,889 | +1.65(+12.36%) |
May 10, 2018 | 13.05 | 13.44 | 12.73 | 13.36 | 4,032 | -0.02(-0.12%) |
May 09, 2018 | 13.47 | 13.47 | 12.73 | 13.37 | 2,518 | -0.07(-0.50%) |
May 08, 2018 | 13.44 | 13.44 | 12.44 | 13.44 | 1,227 | +0.00(+0.00%) |
May 07, 2018 | 13.40 | 13.66 | 12.96 | 13.44 | 964 | -0.16(-1.18%) |
May 04, 2018 | 13.76 | 13.76 | 13.10 | 13.60 | 3,739 | +0.18(+1.31%) |
May 03, 2018 | 13.50 | 13.62 | 12.80 | 13.42 | 5,009 | +0.13(+0.96%) |
May 02, 2018 | 12.80 | 13.70 | 12.80 | 13.30 | 5,324 | +0.18(+1.37%) |
May 01, 2018 | 12.80 | 13.38 | 12.23 | 13.12 | 4,872 | +0.26(+2.02%) |
Apr 30, 2018 | 12.16 | 13.12 | 12.16 | 12.86 | 3,901 | +0.38(+3.03%) |
Apr 27, 2018 | 12.48 | 12.48 | 12.22 | 12.48 | 472 | +0.19(+1.56%) |
Apr 26, 2018 | 12.67 | 12.96 | 12.03 | 12.29 | 8,947 | -0.70(-5.42%) |
Apr 25, 2018 | 12.79 | 13.12 | 12.16 | 12.99 | 7,062 | +0.13(+1.00%) |
Apr 24, 2018 | 13.27 | 13.44 | 12.16 | 12.86 | 12,897 | -0.09(-0.69%) |
Apr 23, 2018 | 13.41 | 13.41 | 12.25 | 12.95 | 9,820 | -0.35(-2.62%) |
Apr 20, 2018 | 13.12 | 13.44 | 11.95 | 13.30 | 9,889 | +0.50(+3.92%) |
Apr 19, 2018 | 12.96 | 13.12 | 12.38 | 12.80 | 3,005 | +0.48(+3.90%) |
Apr 18, 2018 | 12.48 | 13.12 | 12.22 | 12.32 | 10,671 | -0.16(-1.28%) |
Apr 17, 2018 | 12.39 | 12.80 | 11.92 | 12.48 | 14,933 | +0.73(+6.21%) |
Apr 16, 2018 | 12.48 | 13.12 | 11.75 | 11.75 | 16,043 | -0.79(-6.33%) |
Apr 13, 2018 | 12.80 | 13.44 | 12.16 | 12.54 | 20,106 | +0.38(+3.16%) |
Apr 12, 2018 | 12.80 | 12.96 | 12.00 | 12.16 | 82,209 | -3.39(-21.81%) |
Apr 11, 2018 | 14.60 | 15.55 | 13.47 | 15.55 | 6,372 | +0.64(+4.27%) |
Apr 10, 2018 | 14.44 | 16.00 | 14.28 | 14.92 | 5,138 | +0.80(+5.67%) |
Apr 09, 2018 | 15.36 | 15.96 | 13.47 | 14.12 | 7,403 | -1.56(-9.98%) |
Apr 06, 2018 | 15.10 | 15.68 | 15.07 | 15.68 | 1,007 | +0.00(+0.00%) |
Apr 05, 2018 | 15.69 | 16.00 | 14.10 | 15.68 | 5,993 | +0.00(+0.00%) |
Apr 04, 2018 | 15.73 | 16.32 | 14.36 | 15.68 | 4,355 | +0.03(+0.20%) |
Apr 03, 2018 | 15.68 | 16.32 | 15.33 | 15.65 | 2,551 | +0.01(+0.04%) |
Apr 02, 2018 | 15.06 | 16.33 | 13.76 | 15.64 | 6,369 | -0.21(-1.31%) |
Mar 29, 2018 | 15.85 | 15.85 | 15.85 | 0 | -0.41(-2.52%) | |
Mar 28, 2018 | 16.32 | 17.60 | 15.19 | 16.26 | 7,644 | -0.22(-1.32%) |
Mar 27, 2018 | 22.08 | 22.08 | 15.04 | 16.48 | 30,438 | -0.01(-0.04%) |
Mar 26, 2018 | 14.72 | 17.60 | 14.28 | 16.48 | 17,687 | +2.08(+14.47%) |
Mar 23, 2018 | 13.78 | 14.40 | 12.16 | 14.40 | 15,382 | +0.35(+2.51%) |
Mar 22, 2018 | 14.08 | 15.46 | 13.12 | 14.05 | 27,870 | -1.70(-10.77%) |
Mar 21, 2018 | 15.36 | 26.71 | 13.82 | 15.74 | 404,480 | +2.63(+20.03%) |
Mar 20, 2018 | 13.32 | 13.44 | 12.61 | 13.12 | 1,666 | -0.32(-2.40%) |
Mar 19, 2018 | 12.80 | 13.44 | 12.58 | 13.44 | 2,098 | +0.48(+3.70%) |
Mar 16, 2018 | 12.91 | 13.44 | 12.55 | 12.96 | 3,233 | +0.16(+1.28%) |
Mar 15, 2018 | 12.23 | 12.96 | 12.22 | 12.80 | 4,112 | +0.64(+5.24%) |
Mar 14, 2018 | 13.26 | 13.44 | 12.10 | 12.16 | 4,181 | -0.83(-6.40%) |
Mar 13, 2018 | 12.16 | 13.67 | 11.71 | 12.99 | 3,590 | +0.92(+7.66%) |
Mar 12, 2018 | 10.92 | 12.16 | 10.62 | 12.07 | 5,913 | +1.00(+8.99%) |
Mar 09, 2018 | 11.45 | 11.45 | 10.56 | 11.07 | 6,415 | -0.38(-3.35%) |
Mar 08, 2018 | 10.91 | 11.52 | 10.88 | 11.46 | 2,022 | +0.58(+5.29%) |
Mar 07, 2018 | 11.76 | 10.88 | 2,817 | -0.06(-0.58%) | ||
Mar 06, 2018 | 10.24 | 11.20 | 10.08 | 10.94 | 5,872 | +0.54(+5.23%) |
Mar 05, 2018 | 10.08 | 11.26 | 9.920 | 10.40 | 4,899 | +0.00(+0.00%) |
Mar 02, 2018 | 10.24 | 10.55 | 9.952 | 10.40 | 2,458 | +0.48(+4.84%) |