Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.66 | 15.70 | 15.26 | 15.48 | 586,764 | -0.16(-1.00%) |
May 30, 2018 | 15.52 | 15.82 | 15.33 | 15.64 | 520,395 | +0.22(+1.41%) |
May 29, 2018 | 14.74 | 15.53 | 14.67 | 15.42 | 1,047,190 | +0.62(+4.17%) |
May 25, 2018 | 14.81 | 14.81 | 14.81 | 0 | +0.26(+1.77%) | |
May 24, 2018 | 12.35 | 14.65 | 12.35 | 14.55 | 1,187,562 | +2.38(+19.57%) |
May 23, 2018 | 12.04 | 12.30 | 11.94 | 12.17 | 354,735 | +0.16(+1.36%) |
May 22, 2018 | 12.20 | 12.50 | 11.98 | 12.00 | 344,701 | -0.19(-1.56%) |
May 21, 2018 | 12.31 | 12.34 | 12.11 | 12.19 | 218,693 | -0.05(-0.39%) |
May 18, 2018 | 12.35 | 12.36 | 12.11 | 12.24 | 251,796 | -0.11(-0.88%) |
May 17, 2018 | 12.40 | 12.55 | 12.32 | 12.35 | 275,561 | -0.03(-0.27%) |
May 16, 2018 | 11.62 | 12.45 | 11.62 | 12.38 | 606,668 | +0.84(+7.29%) |
May 15, 2018 | 11.10 | 11.58 | 11.10 | 11.54 | 381,930 | +0.41(+3.65%) |
May 14, 2018 | 10.95 | 11.24 | 10.95 | 11.14 | 284,747 | +0.21(+1.92%) |
May 11, 2018 | 10.72 | 11.07 | 10.68 | 10.93 | 239,026 | +0.22(+2.09%) |
May 10, 2018 | 11.00 | 11.09 | 10.58 | 10.70 | 312,780 | -0.34(-3.07%) |
May 09, 2018 | 10.95 | 11.08 | 10.76 | 11.04 | 301,599 | +0.10(+0.93%) |
May 08, 2018 | 10.81 | 10.96 | 10.74 | 10.94 | 297,532 | +0.11(+1.00%) |
May 07, 2018 | 11.11 | 11.11 | 10.80 | 10.83 | 142,833 | -0.22(-2.02%) |
May 04, 2018 | 10.95 | 11.10 | 10.84 | 11.05 | 219,185 | +0.06(+0.56%) |
May 03, 2018 | 10.97 | 11.12 | 10.84 | 10.99 | 260,185 | -0.03(-0.25%) |
May 02, 2018 | 11.01 | 11.05 | 10.74 | 11.02 | 379,459 | +0.00(+0.00%) |
May 01, 2018 | 10.92 | 11.04 | 10.76 | 11.02 | 452,768 | +0.03(+0.25%) |
Apr 30, 2018 | 11.45 | 11.45 | 10.99 | 10.99 | 336,767 | -0.40(-3.51%) |
Apr 27, 2018 | 11.29 | 11.49 | 11.16 | 11.39 | 242,665 | +0.13(+1.14%) |
Apr 26, 2018 | 11.21 | 11.35 | 11.14 | 11.26 | 331,143 | +0.10(+0.91%) |
Apr 25, 2018 | 11.20 | 11.30 | 11.04 | 11.16 | 302,615 | -0.05(-0.42%) |
Apr 24, 2018 | 11.12 | 11.33 | 11.06 | 11.21 | 358,800 | +0.09(+0.79%) |
Apr 23, 2018 | 11.08 | 11.19 | 11.00 | 11.12 | 278,205 | +0.10(+0.92%) |
Apr 20, 2018 | 11.23 | 11.35 | 11.01 | 11.02 | 451,414 | -0.28(-2.52%) |
Apr 19, 2018 | 11.13 | 11.38 | 11.07 | 11.31 | 441,730 | +0.16(+1.40%) |
Apr 18, 2018 | 11.17 | 11.34 | 11.03 | 11.15 | 586,477 | +0.03(+0.24%) |
Apr 17, 2018 | 11.21 | 11.38 | 11.06 | 11.12 | 567,191 | +0.03(+0.24%) |
Apr 16, 2018 | 11.19 | 11.31 | 11.01 | 11.10 | 393,768 | -0.05(-0.43%) |
Apr 13, 2018 | 11.09 | 11.23 | 10.92 | 11.14 | 467,710 | +0.14(+1.29%) |
Apr 12, 2018 | 11.32 | 11.33 | 10.94 | 11.00 | 504,182 | -0.28(-2.52%) |
Apr 11, 2018 | 11.14 | 11.52 | 11.14 | 11.29 | 502,476 | +0.09(+0.85%) |
Apr 10, 2018 | 11.15 | 11.35 | 11.09 | 11.19 | 569,844 | +0.14(+1.29%) |
Apr 09, 2018 | 11.21 | 11.21 | 10.89 | 11.05 | 574,875 | -0.09(-0.85%) |
Apr 06, 2018 | 11.07 | 11.27 | 11.01 | 11.14 | 727,147 | +0.03(+0.31%) |
Apr 05, 2018 | 10.82 | 11.15 | 10.65 | 11.11 | 727,070 | +0.37(+3.41%) |
Apr 04, 2018 | 10.26 | 10.96 | 10.26 | 10.74 | 791,613 | +0.47(+4.55%) |
Apr 03, 2018 | 9.963 | 10.30 | 9.905 | 10.27 | 646,414 | +0.36(+3.62%) |
Apr 02, 2018 | 9.963 | 10.12 | 9.732 | 9.915 | 429,769 | -0.08(-0.81%) |
Mar 29, 2018 | 9.997 | 9.997 | 9.997 | 0 | -0.28(-2.77%) | |
Mar 28, 2018 | 9.990 | 10.44 | 9.909 | 10.28 | 485,904 | +0.32(+3.20%) |
Mar 27, 2018 | 10.13 | 10.30 | 9.929 | 9.963 | 676,911 | -0.14(-1.41%) |
Mar 26, 2018 | 9.773 | 10.12 | 9.681 | 10.11 | 621,735 | +0.55(+5.75%) |
Mar 23, 2018 | 9.264 | 9.898 | 9.264 | 9.556 | 694,333 | +0.33(+3.60%) |
Mar 22, 2018 | 9.054 | 9.529 | 8.576 | 9.224 | 759,469 | +0.25(+2.80%) |
Mar 21, 2018 | 9.101 | 9.203 | 8.932 | 8.973 | 521,109 | -0.13(-1.42%) |
Mar 20, 2018 | 9.183 | 9.183 | 8.945 | 9.101 | 518,543 | -0.08(-0.89%) |
Mar 19, 2018 | 9.007 | 9.224 | 8.762 | 9.183 | 725,306 | +0.18(+2.03%) |
Mar 16, 2018 | 8.810 | 9.013 | 8.491 | 9.000 | 1,502,452 | +0.20(+2.23%) |
Mar 15, 2018 | 8.613 | 8.925 | 8.525 | 8.803 | 714,585 | +0.26(+3.10%) |
Mar 14, 2018 | 8.532 | 8.640 | 8.396 | 8.539 | 542,948 | +0.11(+1.29%) |
Mar 13, 2018 | 8.193 | 8.627 | 8.179 | 8.430 | 537,004 | +0.25(+3.07%) |
Mar 12, 2018 | 8.213 | 8.308 | 8.132 | 8.179 | 441,015 | +0.00(+0.00%) |
Mar 09, 2018 | 8.016 | 8.233 | 7.887 | 8.179 | 857,831 | +0.17(+2.12%) |
Mar 08, 2018 | 8.273 | 8.280 | 7.660 | 8.010 | 1,595,474 | -0.25(-3.04%) |
Mar 07, 2018 | 8.597 | 8.181 | 8.260 | 830,546 | -0.20(-2.34%) | |
Mar 06, 2018 | 7.818 | 8.524 | 7.818 | 8.458 | 676,167 | +0.65(+8.37%) |
Mar 05, 2018 | 7.759 | 7.904 | 7.726 | 7.805 | 530,299 | +0.01(+0.08%) |
Mar 02, 2018 | 7.429 | 7.805 | 7.353 | 7.798 | 474,380 | +0.29(+3.87%) |