Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.66 | 15.70 | 15.26 | 15.48 | 586,867 | -0.16(-1.00%) |
May 30, 2018 | 15.52 | 15.82 | 15.32 | 15.64 | 520,487 | +0.22(+1.41%) |
May 29, 2018 | 14.73 | 15.53 | 14.67 | 15.42 | 1,047,375 | +0.62(+4.17%) |
May 25, 2018 | 14.80 | 14.80 | 14.80 | 0 | +0.26(+1.77%) | |
May 24, 2018 | 12.35 | 14.65 | 12.35 | 14.54 | 1,187,771 | +2.38(+19.57%) |
May 23, 2018 | 12.04 | 12.29 | 11.93 | 12.16 | 354,797 | +0.16(+1.36%) |
May 22, 2018 | 12.20 | 12.50 | 11.98 | 12.00 | 344,762 | -0.19(-1.56%) |
May 21, 2018 | 12.31 | 12.34 | 12.10 | 12.19 | 218,731 | -0.05(-0.39%) |
May 18, 2018 | 12.35 | 12.36 | 12.10 | 12.24 | 251,841 | -0.11(-0.88%) |
May 17, 2018 | 12.40 | 12.55 | 12.31 | 12.35 | 275,609 | -0.03(-0.27%) |
May 16, 2018 | 11.62 | 12.45 | 11.62 | 12.38 | 606,774 | +0.84(+7.29%) |
May 15, 2018 | 11.09 | 11.57 | 11.09 | 11.54 | 381,998 | +0.41(+3.65%) |
May 14, 2018 | 10.95 | 11.24 | 10.95 | 11.13 | 284,797 | +0.21(+1.92%) |
May 11, 2018 | 10.71 | 11.07 | 10.68 | 10.92 | 239,068 | +0.22(+2.09%) |
May 10, 2018 | 11.00 | 11.09 | 10.58 | 10.70 | 312,835 | -0.34(-3.07%) |
May 09, 2018 | 10.94 | 11.08 | 10.76 | 11.04 | 301,652 | +0.10(+0.93%) |
May 08, 2018 | 10.81 | 10.96 | 10.74 | 10.94 | 297,585 | +0.11(+1.00%) |
May 07, 2018 | 11.11 | 11.11 | 10.80 | 10.83 | 142,858 | -0.22(-2.02%) |
May 04, 2018 | 10.94 | 11.09 | 10.84 | 11.05 | 219,224 | +0.06(+0.55%) |
May 03, 2018 | 10.96 | 11.11 | 10.84 | 10.99 | 260,231 | -0.03(-0.25%) |
May 02, 2018 | 11.01 | 11.05 | 10.73 | 11.02 | 379,526 | +0.00(+0.00%) |
May 01, 2018 | 10.92 | 11.04 | 10.76 | 11.02 | 452,848 | +0.03(+0.25%) |
Apr 30, 2018 | 11.45 | 11.45 | 10.99 | 10.99 | 336,826 | -0.40(-3.51%) |
Apr 27, 2018 | 11.29 | 11.49 | 11.15 | 11.39 | 242,708 | +0.13(+1.14%) |
Apr 26, 2018 | 11.21 | 11.35 | 11.14 | 11.26 | 331,201 | +0.10(+0.91%) |
Apr 25, 2018 | 11.20 | 11.30 | 11.04 | 11.16 | 302,668 | -0.05(-0.42%) |
Apr 24, 2018 | 11.12 | 11.32 | 11.06 | 11.21 | 358,863 | +0.09(+0.79%) |
Apr 23, 2018 | 11.08 | 11.19 | 11.00 | 11.12 | 278,254 | +0.10(+0.92%) |
Apr 20, 2018 | 11.23 | 11.35 | 11.01 | 11.02 | 451,494 | -0.28(-2.52%) |
Apr 19, 2018 | 11.13 | 11.38 | 11.07 | 11.30 | 441,808 | +0.16(+1.40%) |
Apr 18, 2018 | 11.17 | 11.34 | 11.03 | 11.15 | 586,581 | +0.03(+0.24%) |
Apr 17, 2018 | 11.21 | 11.38 | 11.06 | 11.12 | 567,291 | +0.03(+0.24%) |
Apr 16, 2018 | 11.19 | 11.31 | 11.01 | 11.09 | 393,837 | -0.05(-0.43%) |
Apr 13, 2018 | 11.09 | 11.23 | 10.92 | 11.14 | 467,793 | +0.14(+1.29%) |
Apr 12, 2018 | 11.32 | 11.32 | 10.94 | 11.00 | 504,271 | -0.28(-2.52%) |
Apr 11, 2018 | 11.14 | 11.51 | 11.13 | 11.28 | 502,564 | +0.10(+0.85%) |
Apr 10, 2018 | 11.15 | 11.34 | 11.08 | 11.19 | 569,944 | +0.14(+1.29%) |
Apr 09, 2018 | 11.21 | 11.21 | 10.88 | 11.05 | 574,976 | -0.09(-0.85%) |
Apr 06, 2018 | 11.07 | 11.27 | 11.01 | 11.14 | 727,275 | +0.03(+0.31%) |
Apr 05, 2018 | 10.82 | 11.15 | 10.65 | 11.11 | 727,198 | +0.37(+3.41%) |
Apr 04, 2018 | 10.26 | 10.96 | 10.26 | 10.74 | 791,752 | +0.47(+4.55%) |
Apr 03, 2018 | 9.961 | 10.29 | 9.903 | 10.27 | 646,528 | +0.36(+3.62%) |
Apr 02, 2018 | 9.961 | 10.12 | 9.730 | 9.914 | 429,844 | -0.08(-0.81%) |
Mar 29, 2018 | 9.995 | 9.995 | 9.995 | 0 | -0.28(-2.77%) | |
Mar 28, 2018 | 9.988 | 10.44 | 9.907 | 10.28 | 485,990 | +0.32(+3.20%) |
Mar 27, 2018 | 10.12 | 10.29 | 9.927 | 9.961 | 677,030 | -0.14(-1.41%) |
Mar 26, 2018 | 9.771 | 10.11 | 9.680 | 10.10 | 621,845 | +0.55(+5.75%) |
Mar 23, 2018 | 9.263 | 9.897 | 9.263 | 9.554 | 694,456 | +0.33(+3.60%) |
Mar 22, 2018 | 9.052 | 9.527 | 8.574 | 9.222 | 759,603 | +0.25(+2.80%) |
Mar 21, 2018 | 9.100 | 9.202 | 8.930 | 8.971 | 521,201 | -0.13(-1.42%) |
Mar 20, 2018 | 9.181 | 9.181 | 8.944 | 9.100 | 518,635 | -0.08(-0.89%) |
Mar 19, 2018 | 9.005 | 9.222 | 8.761 | 9.181 | 725,434 | +0.18(+2.03%) |
Mar 16, 2018 | 8.808 | 9.012 | 8.490 | 8.998 | 1,502,717 | +0.20(+2.23%) |
Mar 15, 2018 | 8.612 | 8.924 | 8.523 | 8.802 | 714,711 | +0.26(+3.10%) |
Mar 14, 2018 | 8.530 | 8.639 | 8.395 | 8.537 | 543,043 | +0.11(+1.29%) |
Mar 13, 2018 | 8.191 | 8.625 | 8.178 | 8.429 | 537,098 | +0.25(+3.07%) |
Mar 12, 2018 | 8.212 | 8.306 | 8.130 | 8.178 | 441,092 | +0.00(+0.00%) |
Mar 09, 2018 | 8.015 | 8.232 | 7.886 | 8.178 | 857,982 | +0.17(+2.12%) |
Mar 08, 2018 | 8.272 | 8.279 | 7.659 | 8.008 | 1,595,755 | -0.25(-3.04%) |
Mar 07, 2018 | 8.595 | 8.180 | 8.259 | 830,692 | -0.20(-2.34%) | |
Mar 06, 2018 | 7.817 | 8.523 | 7.817 | 8.457 | 676,286 | +0.65(+8.37%) |
Mar 05, 2018 | 7.757 | 7.903 | 7.724 | 7.804 | 530,392 | +0.01(+0.08%) |
Mar 02, 2018 | 7.428 | 7.804 | 7.352 | 7.797 | 474,464 | +0.29(+3.87%) |