Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.60 | 11.60 | 10.80 | 11.11 | 4,048 | -0.09(-0.80%) |
May 30, 2018 | 10.74 | 11.60 | 10.74 | 11.20 | 3,253 | +0.35(+3.23%) |
May 29, 2018 | 10.60 | 11.36 | 10.39 | 10.85 | 4,105 | +0.34(+3.27%) |
May 25, 2018 | 10.51 | 10.51 | 10.51 | 0 | +0.25(+2.40%) | |
May 24, 2018 | 10.00 | 10.74 | 10.00 | 10.26 | 4,841 | +0.01(+0.10%) |
May 23, 2018 | 10.40 | 10.80 | 10.21 | 10.25 | 3,354 | -0.55(-5.09%) |
May 22, 2018 | 10.32 | 11.00 | 10.25 | 10.80 | 4,013 | +0.20(+1.89%) |
May 21, 2018 | 11.00 | 11.60 | 10.10 | 10.60 | 12,381 | -0.36(-3.27%) |
May 18, 2018 | 11.00 | 11.00 | 10.82 | 10.96 | 2,161 | +0.06(+0.53%) |
May 17, 2018 | 10.00 | 11.00 | 10.00 | 10.90 | 11,676 | +0.90(+9.00%) |
May 16, 2018 | 10.00 | 10.56 | 10.00 | 10.00 | 9,092 | -0.33(-3.18%) |
May 15, 2018 | 10.82 | 11.00 | 9.702 | 10.33 | 14,206 | -0.69(-6.28%) |
May 14, 2018 | 11.00 | 11.79 | 11.00 | 11.02 | 14,791 | -0.61(-5.26%) |
May 11, 2018 | 12.78 | 13.00 | 10.42 | 11.63 | 19,721 | -1.13(-8.84%) |
May 10, 2018 | 13.20 | 13.58 | 12.76 | 12.76 | 2,850 | -0.44(-3.33%) |
May 09, 2018 | 13.40 | 13.80 | 12.60 | 13.20 | 6,737 | -0.51(-3.69%) |
May 08, 2018 | 13.40 | 14.40 | 13.20 | 13.71 | 8,014 | +0.52(+3.91%) |
May 07, 2018 | 13.86 | 13.86 | 13.09 | 13.19 | 8,355 | -1.21(-8.40%) |
May 04, 2018 | 14.04 | 14.60 | 14.04 | 14.40 | 4,898 | -0.19(-1.30%) |
May 03, 2018 | 14.00 | 14.60 | 13.80 | 14.59 | 6,529 | -0.01(-0.07%) |
May 02, 2018 | 14.33 | 14.60 | 13.22 | 14.60 | 4,272 | +0.02(+0.11%) |
May 01, 2018 | 14.00 | 14.60 | 13.09 | 14.58 | 6,930 | +0.55(+3.92%) |
Apr 30, 2018 | 15.22 | 15.22 | 13.92 | 14.03 | 12,394 | -1.37(-8.87%) |
Apr 27, 2018 | 15.40 | 15.40 | 14.60 | 15.40 | 2,563 | +0.37(+2.46%) |
Apr 26, 2018 | 15.00 | 15.56 | 14.60 | 15.03 | 4,626 | +0.03(+0.19%) |
Apr 25, 2018 | 15.00 | 15.80 | 14.60 | 15.00 | 3,675 | +0.06(+0.39%) |
Apr 24, 2018 | 15.80 | 15.80 | 14.60 | 14.94 | 5,302 | -0.86(-5.42%) |
Apr 23, 2018 | 15.81 | 16.00 | 15.01 | 15.80 | 7,883 | -0.06(-0.37%) |
Apr 20, 2018 | 15.93 | 16.00 | 15.60 | 15.86 | 3,255 | +0.26(+1.65%) |
Apr 19, 2018 | 16.58 | 16.82 | 15.60 | 15.60 | 2,704 | -1.36(-8.02%) |
Apr 18, 2018 | 16.88 | 17.00 | 16.42 | 16.96 | 2,334 | +0.06(+0.36%) |
Apr 17, 2018 | 16.21 | 16.90 | 16.00 | 16.90 | 5,593 | +0.70(+4.33%) |
Apr 16, 2018 | 16.45 | 17.20 | 16.00 | 16.20 | 6,813 | -0.40(-2.42%) |
Apr 13, 2018 | 16.94 | 17.20 | 16.00 | 16.60 | 3,364 | +0.19(+1.16%) |
Apr 12, 2018 | 16.20 | 17.20 | 16.10 | 16.41 | 3,634 | -0.17(-1.03%) |
Apr 11, 2018 | 16.22 | 16.58 | 16.06 | 16.58 | 3,749 | +0.00(+0.00%) |
Apr 10, 2018 | 16.00 | 16.59 | 16.00 | 16.58 | 2,468 | -0.02(-0.12%) |
Apr 09, 2018 | 16.33 | 17.00 | 15.40 | 16.60 | 4,993 | +0.00(+0.00%) |
Apr 06, 2018 | 15.80 | 16.60 | 15.00 | 16.60 | 4,769 | +0.40(+2.47%) |
Apr 05, 2018 | 16.54 | 17.00 | 16.00 | 16.20 | 10,858 | +0.00(+0.00%) |
Apr 04, 2018 | 15.00 | 16.20 | 15.00 | 16.20 | 6,144 | +1.20(+8.00%) |
Apr 03, 2018 | 15.52 | 16.00 | 14.42 | 15.00 | 9,843 | -1.01(-6.30%) |
Apr 02, 2018 | 16.45 | 17.00 | 15.20 | 16.01 | 6,723 | -0.44(-2.69%) |
Mar 29, 2018 | 16.45 | 16.45 | 16.45 | 0 | +0.05(+0.30%) | |
Mar 28, 2018 | 16.20 | 16.90 | 16.20 | 16.40 | 4,190 | -0.04(-0.23%) |
Mar 27, 2018 | 16.40 | 17.16 | 16.20 | 16.44 | 4,033 | +0.04(+0.23%) |
Mar 26, 2018 | 17.50 | 17.60 | 16.05 | 16.40 | 12,531 | -1.00(-5.74%) |
Mar 23, 2018 | 17.57 | 17.57 | 17.24 | 17.40 | 4,174 | +0.04(+0.24%) |
Mar 22, 2018 | 18.19 | 18.19 | 17.10 | 17.36 | 2,694 | +0.26(+1.50%) |
Mar 21, 2018 | 17.04 | 18.10 | 16.76 | 17.10 | 7,614 | -0.30(-1.71%) |
Mar 20, 2018 | 17.70 | 17.70 | 17.00 | 17.40 | 7,774 | -0.00(-0.01%) |
Mar 19, 2018 | 17.60 | 18.40 | 17.30 | 17.40 | 5,400 | -1.00(-5.43%) |
Mar 16, 2018 | 18.10 | 18.54 | 17.60 | 18.40 | 4,456 | +0.38(+2.11%) |
Mar 15, 2018 | 18.21 | 18.80 | 18.02 | 18.02 | 6,431 | -0.38(-2.07%) |
Mar 14, 2018 | 18.06 | 18.60 | 17.98 | 18.40 | 6,383 | +0.40(+2.22%) |
Mar 13, 2018 | 18.20 | 18.67 | 17.61 | 18.00 | 5,800 | -0.22(-1.22%) |
Mar 12, 2018 | 18.80 | 19.00 | 18.00 | 18.22 | 5,750 | -0.18(-0.98%) |
Mar 09, 2018 | 19.00 | 19.30 | 18.38 | 18.40 | 5,011 | -0.60(-3.15%) |
Mar 08, 2018 | 18.40 | 19.30 | 18.40 | 19.00 | 5,522 | +0.86(+4.76%) |
Mar 07, 2018 | 18.99 | 18.14 | 18.14 | 7,016 | -0.26(-1.43%) | |
Mar 06, 2018 | 18.40 | 19.46 | 18.40 | 18.40 | 4,127 | +0.00(+0.00%) |
Mar 05, 2018 | 18.80 | 19.60 | 18.40 | 18.40 | 6,889 | -0.04(-0.22%) |
Mar 02, 2018 | 18.45 | 19.60 | 18.22 | 18.44 | 3,755 | +0.04(+0.22%) |