Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.30 | 13.75 | 13.25 | 13.50 | 234,147 | +0.30(+2.27%) |
May 30, 2018 | 13.00 | 13.35 | 13.00 | 13.20 | 411,791 | +0.35(+2.72%) |
May 29, 2018 | 12.70 | 13.00 | 12.69 | 12.85 | 208,341 | +0.00(+0.00%) |
May 25, 2018 | 12.85 | 12.85 | 12.85 | 0 | -0.35(-2.65%) | |
May 24, 2018 | 13.30 | 13.50 | 13.05 | 13.20 | 374,770 | -0.15(-1.12%) |
May 23, 2018 | 13.35 | 13.68 | 13.05 | 13.35 | 590,924 | -0.10(-0.74%) |
May 22, 2018 | 13.45 | 13.95 | 13.30 | 13.45 | 660,263 | -0.05(-0.37%) |
May 21, 2018 | 13.45 | 13.95 | 13.35 | 13.50 | 766,602 | +0.15(+1.12%) |
May 18, 2018 | 12.50 | 13.60 | 12.40 | 13.35 | 654,381 | +0.90(+7.23%) |
May 17, 2018 | 12.05 | 12.60 | 12.05 | 12.45 | 263,644 | +0.45(+3.75%) |
May 16, 2018 | 11.90 | 12.00 | 11.70 | 12.00 | 180,820 | +0.10(+0.84%) |
May 15, 2018 | 12.05 | 12.35 | 11.90 | 11.90 | 285,416 | -0.10(-0.83%) |
May 14, 2018 | 11.40 | 12.10 | 11.30 | 12.00 | 410,145 | +0.60(+5.26%) |
May 11, 2018 | 11.65 | 11.80 | 11.25 | 11.40 | 166,649 | -0.20(-1.72%) |
May 10, 2018 | 11.40 | 11.65 | 11.28 | 11.60 | 146,710 | +0.20(+1.75%) |
May 09, 2018 | 11.45 | 11.60 | 11.25 | 11.40 | 179,401 | +0.00(+0.00%) |
May 08, 2018 | 11.65 | 11.70 | 11.35 | 11.40 | 149,018 | -0.25(-2.15%) |
May 07, 2018 | 11.15 | 11.70 | 11.15 | 11.65 | 211,374 | +0.60(+5.43%) |
May 04, 2018 | 11.00 | 11.15 | 10.90 | 11.05 | 264,557 | +0.00(+0.00%) |
May 03, 2018 | 11.05 | 11.25 | 10.90 | 11.05 | 186,022 | +0.00(+0.00%) |
May 02, 2018 | 10.90 | 11.25 | 10.80 | 11.05 | 261,730 | +0.10(+0.91%) |
May 01, 2018 | 10.70 | 10.95 | 10.32 | 10.95 | 214,728 | +0.25(+2.34%) |
Apr 30, 2018 | 11.00 | 11.15 | 10.70 | 10.70 | 291,877 | -0.35(-3.17%) |
Apr 27, 2018 | 11.10 | 11.22 | 10.95 | 11.05 | 190,651 | +0.05(+0.45%) |
Apr 26, 2018 | 11.05 | 11.10 | 10.70 | 11.00 | 349,781 | +0.05(+0.46%) |
Apr 25, 2018 | 11.25 | 11.30 | 10.85 | 10.95 | 431,427 | -0.35(-3.10%) |
Apr 24, 2018 | 11.50 | 11.80 | 11.30 | 11.30 | 301,351 | -0.35(-3.00%) |
Apr 23, 2018 | 11.70 | 11.78 | 11.50 | 11.65 | 310,938 | +0.00(+0.00%) |
Apr 20, 2018 | 11.85 | 12.00 | 11.55 | 11.65 | 178,636 | -0.30(-2.51%) |
Apr 19, 2018 | 11.95 | 12.15 | 11.75 | 11.95 | 257,164 | +0.00(+0.00%) |
Apr 18, 2018 | 11.55 | 12.20 | 11.50 | 11.95 | 265,640 | +0.35(+3.02%) |
Apr 17, 2018 | 11.05 | 11.80 | 10.90 | 11.60 | 324,288 | +0.60(+5.45%) |
Apr 16, 2018 | 10.95 | 11.05 | 10.60 | 11.00 | 248,628 | +0.10(+0.92%) |
Apr 13, 2018 | 10.90 | 11.10 | 10.70 | 10.90 | 177,579 | +0.00(+0.00%) |
Apr 12, 2018 | 10.65 | 10.95 | 10.60 | 10.90 | 271,122 | +0.25(+2.35%) |
Apr 11, 2018 | 10.70 | 10.90 | 10.55 | 10.65 | 131,612 | -0.05(-0.47%) |
Apr 10, 2018 | 10.70 | 10.80 | 10.50 | 10.70 | 168,087 | +0.15(+1.42%) |
Apr 09, 2018 | 10.85 | 10.95 | 10.50 | 10.55 | 202,389 | -0.25(-2.31%) |
Apr 06, 2018 | 10.85 | 11.05 | 10.50 | 10.80 | 302,894 | -0.15(-1.37%) |
Apr 05, 2018 | 10.80 | 11.10 | 10.70 | 10.95 | 364,750 | +0.20(+1.86%) |
Apr 04, 2018 | 10.60 | 10.95 | 10.45 | 10.75 | 435,144 | +0.10(+0.94%) |
Apr 03, 2018 | 10.00 | 10.90 | 10.00 | 10.65 | 485,730 | +0.65(+6.50%) |
Apr 02, 2018 | 10.95 | 10.95 | 9.850 | 10.00 | 717,090 | -0.90(-8.26%) |
Mar 29, 2018 | 10.90 | 10.90 | 10.90 | 0 | -0.65(-5.63%) | |
Mar 28, 2018 | 11.65 | 11.80 | 11.32 | 11.55 | 299,947 | -0.10(-0.86%) |
Mar 27, 2018 | 12.50 | 12.60 | 11.50 | 11.65 | 400,739 | -0.90(-7.17%) |
Mar 26, 2018 | 12.30 | 12.55 | 12.10 | 12.55 | 184,334 | +0.35(+2.87%) |
Mar 23, 2018 | 12.50 | 12.64 | 12.20 | 12.20 | 222,019 | -0.30(-2.40%) |
Mar 22, 2018 | 12.60 | 12.70 | 12.35 | 12.50 | 248,994 | -0.15(-1.19%) |
Mar 21, 2018 | 12.30 | 12.75 | 12.10 | 12.65 | 232,834 | +0.30(+2.43%) |
Mar 20, 2018 | 12.70 | 12.90 | 12.30 | 12.35 | 253,164 | -0.35(-2.76%) |
Mar 19, 2018 | 12.95 | 13.05 | 12.65 | 12.70 | 358,698 | -0.35(-2.68%) |
Mar 16, 2018 | 13.20 | 13.30 | 12.80 | 13.05 | 848,530 | -0.15(-1.14%) |
Mar 15, 2018 | 13.10 | 13.35 | 13.05 | 13.20 | 278,048 | +0.05(+0.38%) |
Mar 14, 2018 | 13.25 | 13.40 | 12.90 | 13.15 | 483,141 | -0.10(-0.75%) |
Mar 13, 2018 | 13.45 | 13.45 | 13.05 | 13.25 | 233,155 | -0.15(-1.12%) |
Mar 12, 2018 | 13.20 | 13.55 | 13.15 | 13.40 | 255,675 | +0.20(+1.52%) |
Mar 09, 2018 | 13.30 | 13.60 | 13.05 | 13.20 | 265,921 | +0.05(+0.38%) |
Mar 08, 2018 | 13.25 | 13.30 | 13.00 | 13.15 | 133,331 | -0.05(-0.38%) |
Mar 07, 2018 | 13.10 | 13.20 | 252,454 | -0.10(-0.75%) | ||
Mar 06, 2018 | 13.15 | 13.40 | 13.00 | 13.30 | 228,048 | +0.15(+1.14%) |
Mar 05, 2018 | 13.35 | 13.35 | 13.05 | 13.15 | 174,683 | -0.15(-1.13%) |
Mar 02, 2018 | 13.00 | 13.43 | 13.00 | 13.30 | 356,813 | +0.15(+1.14%) |