Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.13 | 23.60 | 20.59 | 20.60 | 487,343 | -1.00(-4.63%) |
May 30, 2018 | 20.20 | 22.07 | 20.00 | 21.60 | 712,222 | +1.42(+7.04%) |
May 29, 2018 | 21.16 | 21.40 | 19.63 | 20.18 | 190,865 | -0.09(-0.44%) |
May 25, 2018 | 20.27 | 20.27 | 20.27 | 0 | +2.36(+13.18%) | |
May 24, 2018 | 18.01 | 18.25 | 17.70 | 17.91 | 393,177 | +0.11(+0.62%) |
May 23, 2018 | 18.00 | 18.97 | 17.71 | 17.80 | 283,534 | -0.10(-0.56%) |
May 22, 2018 | 17.70 | 18.29 | 17.70 | 17.90 | 176,822 | +0.20(+1.13%) |
May 21, 2018 | 17.27 | 17.97 | 17.01 | 17.70 | 83,297 | +0.69(+4.06%) |
May 18, 2018 | 17.48 | 17.66 | 16.96 | 17.01 | 37,065 | -0.33(-1.90%) |
May 17, 2018 | 16.57 | 17.87 | 16.57 | 17.34 | 277,513 | +0.92(+5.60%) |
May 16, 2018 | 16.99 | 17.58 | 15.76 | 16.42 | 135,093 | -0.15(-0.91%) |
May 15, 2018 | 16.00 | 17.44 | 16.00 | 16.57 | 178,832 | +0.73(+4.61%) |
May 14, 2018 | 16.12 | 16.49 | 15.59 | 15.84 | 80,244 | +0.01(+0.06%) |
May 11, 2018 | 14.80 | 16.00 | 14.54 | 15.83 | 28,340 | +1.29(+8.87%) |
May 10, 2018 | 14.30 | 14.69 | 14.27 | 14.54 | 39,053 | +0.04(+0.28%) |
May 09, 2018 | 14.65 | 14.65 | 14.37 | 14.50 | 11,454 | +0.10(+0.69%) |
May 08, 2018 | 15.01 | 15.02 | 14.33 | 14.40 | 29,950 | -0.51(-3.42%) |
May 07, 2018 | 16.09 | 16.10 | 14.46 | 14.91 | 60,530 | -1.07(-6.70%) |
May 04, 2018 | 15.98 | 16.35 | 15.79 | 15.98 | 122,526 | +0.08(+0.50%) |
May 03, 2018 | 15.99 | 16.15 | 15.89 | 15.90 | 21,458 | +0.00(+0.00%) |
May 02, 2018 | 15.70 | 16.11 | 15.70 | 15.90 | 21,515 | +0.00(+0.00%) |
May 01, 2018 | 15.70 | 16.30 | 15.67 | 15.90 | 28,118 | +0.20(+1.27%) |
Apr 30, 2018 | 16.00 | 16.20 | 15.57 | 15.70 | 36,286 | -0.37(-2.30%) |
Apr 27, 2018 | 15.33 | 18.00 | 15.33 | 16.07 | 137,361 | +0.82(+5.38%) |
Apr 26, 2018 | 13.28 | 15.25 | 13.15 | 15.25 | 83,152 | +2.11(+16.06%) |
Apr 25, 2018 | 12.50 | 13.35 | 12.33 | 13.14 | 77,774 | +0.78(+6.31%) |
Apr 24, 2018 | 12.58 | 13.23 | 12.18 | 12.36 | 115,130 | +0.22(+1.81%) |
Apr 23, 2018 | 11.95 | 12.25 | 11.92 | 12.14 | 19,304 | +0.16(+1.34%) |
Apr 20, 2018 | 11.93 | 12.13 | 11.93 | 11.98 | 4,726 | -0.04(-0.29%) |
Apr 19, 2018 | 12.47 | 12.67 | 11.98 | 12.02 | 40,137 | -0.44(-3.53%) |
Apr 18, 2018 | 12.50 | 12.50 | 12.36 | 12.45 | 13,425 | -0.05(-0.36%) |
Apr 17, 2018 | 12.12 | 12.73 | 12.03 | 12.50 | 75,089 | +0.45(+3.73%) |
Apr 16, 2018 | 12.07 | 12.15 | 11.89 | 12.05 | 8,353 | -0.10(-0.82%) |
Apr 13, 2018 | 11.75 | 12.35 | 11.75 | 12.15 | 21,705 | +0.31(+2.62%) |
Apr 12, 2018 | 12.50 | 12.63 | 11.72 | 11.84 | 76,738 | -0.64(-5.13%) |
Apr 11, 2018 | 11.82 | 12.50 | 11.82 | 12.48 | 61,283 | +0.57(+4.79%) |
Apr 10, 2018 | 11.57 | 11.95 | 11.57 | 11.91 | 7,781 | +0.46(+4.02%) |
Apr 09, 2018 | 11.44 | 11.91 | 11.44 | 11.45 | 4,151 | +0.01(+0.09%) |
Apr 06, 2018 | 11.66 | 11.66 | 11.38 | 11.44 | 6,216 | -0.46(-3.87%) |
Apr 05, 2018 | 11.63 | 11.95 | 11.55 | 11.90 | 6,423 | +0.30(+2.59%) |
Apr 04, 2018 | 11.30 | 11.64 | 11.06 | 11.60 | 13,221 | +0.47(+4.22%) |
Apr 03, 2018 | 12.07 | 12.07 | 10.37 | 11.13 | 33,205 | -0.94(-7.79%) |
Apr 02, 2018 | 12.26 | 12.30 | 12.02 | 12.07 | 23,727 | +0.05(+0.42%) |
Mar 29, 2018 | 12.02 | 12.02 | 12.02 | 0 | +0.61(+5.35%) | |
Mar 28, 2018 | 10.68 | 11.59 | 10.58 | 11.41 | 65,192 | +0.83(+7.84%) |
Mar 27, 2018 | 11.06 | 11.11 | 10.47 | 10.58 | 18,439 | -0.64(-5.70%) |
Mar 26, 2018 | 12.13 | 12.13 | 10.87 | 11.22 | 24,704 | -0.77(-6.42%) |
Mar 23, 2018 | 12.20 | 12.34 | 11.99 | 11.99 | 12,999 | -0.19(-1.56%) |
Mar 22, 2018 | 12.48 | 12.48 | 12.18 | 12.18 | 15,822 | -0.22(-1.77%) |
Mar 21, 2018 | 12.26 | 12.43 | 12.08 | 12.40 | 20,836 | +0.05(+0.40%) |
Mar 20, 2018 | 12.20 | 12.51 | 11.87 | 12.35 | 58,985 | +0.51(+4.31%) |
Mar 19, 2018 | 11.83 | 12.20 | 11.78 | 11.84 | 53,366 | -0.02(-0.17%) |
Mar 16, 2018 | 11.05 | 12.00 | 11.05 | 11.86 | 26,412 | +0.81(+7.33%) |
Mar 15, 2018 | 10.63 | 11.22 | 10.63 | 11.05 | 16,621 | +0.37(+3.46%) |
Mar 14, 2018 | 10.73 | 10.74 | 10.62 | 10.68 | 9,543 | +0.01(+0.09%) |
Mar 13, 2018 | 10.60 | 10.88 | 10.46 | 10.67 | 13,063 | +0.18(+1.72%) |
Mar 12, 2018 | 10.50 | 10.70 | 10.43 | 10.49 | 16,456 | +0.15(+1.46%) |
Mar 09, 2018 | 10.43 | 10.50 | 10.30 | 10.34 | 8,715 | +0.08(+0.74%) |
Mar 08, 2018 | 10.75 | 10.75 | 10.21 | 10.26 | 12,692 | -0.52(-4.79%) |
Mar 07, 2018 | 10.78 | 10.21 | 10.78 | 8,154 | +0.39(+3.75%) | |
Mar 06, 2018 | 10.37 | 10.62 | 10.37 | 10.39 | 11,212 | +0.09(+0.87%) |
Mar 05, 2018 | 10.05 | 10.35 | 10.05 | 10.30 | 7,219 | +0.36(+3.62%) |
Mar 02, 2018 | 10.38 | 10.42 | 9.710 | 9.940 | 20,715 | -0.48(-4.62%) |