Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.88 | 14.88 | 11.50 | 12.58 | 65,219 | -3.99(-24.08%) |
May 30, 2018 | 15.35 | 16.57 | 15.35 | 16.57 | 5,443 | +0.95(+6.06%) |
May 29, 2018 | 15.89 | 15.89 | 15.45 | 15.62 | 2,181 | +0.00(+0.00%) |
May 25, 2018 | 15.62 | 15.62 | 15.62 | 0 | -0.47(-2.94%) | |
May 24, 2018 | 15.22 | 16.31 | 15.01 | 16.10 | 5,754 | +1.15(+7.69%) |
May 23, 2018 | 16.50 | 16.50 | 14.88 | 14.95 | 3,886 | -1.65(-9.93%) |
May 22, 2018 | 16.91 | 16.91 | 16.31 | 16.59 | 1,514 | -0.18(-1.06%) |
May 21, 2018 | 16.91 | 16.91 | 16.10 | 16.77 | 3,711 | +0.20(+1.22%) |
May 18, 2018 | 16.57 | 16.91 | 15.52 | 16.57 | 4,607 | +0.07(+0.41%) |
May 17, 2018 | 16.64 | 16.91 | 15.76 | 16.50 | 4,641 | +0.07(+0.41%) |
May 16, 2018 | 16.16 | 16.57 | 15.82 | 16.43 | 4,983 | +0.20(+1.25%) |
May 15, 2018 | 14.60 | 16.57 | 14.47 | 16.23 | 19,799 | +2.10(+14.83%) |
May 14, 2018 | 14.40 | 14.67 | 13.67 | 14.13 | 5,431 | -0.34(-2.34%) |
May 11, 2018 | 13.73 | 14.57 | 13.73 | 14.47 | 6,416 | +0.88(+6.47%) |
May 10, 2018 | 13.93 | 14.60 | 13.59 | 13.59 | 1,964 | -0.47(-3.37%) |
May 09, 2018 | 13.75 | 14.54 | 13.51 | 14.07 | 10,769 | +0.25(+1.78%) |
May 08, 2018 | 14.88 | 15.22 | 12.75 | 13.82 | 24,760 | -1.67(-10.76%) |
May 07, 2018 | 15.35 | 15.51 | 15.16 | 15.49 | 3,719 | +0.21(+1.35%) |
May 04, 2018 | 14.61 | 15.51 | 14.27 | 15.28 | 3,472 | +0.54(+3.65%) |
May 03, 2018 | 13.86 | 15.35 | 13.86 | 14.74 | 5,723 | +1.01(+7.39%) |
May 02, 2018 | 16.03 | 16.03 | 13.53 | 13.73 | 6,802 | -2.50(-15.42%) |
May 01, 2018 | 16.10 | 16.23 | 15.55 | 16.23 | 1,091 | +0.03(+0.20%) |
Apr 30, 2018 | 16.05 | 16.23 | 15.84 | 16.20 | 1,006 | +0.31(+1.92%) |
Apr 27, 2018 | 15.89 | 15.89 | 15.69 | 15.89 | 1,676 | +0.07(+0.43%) |
Apr 26, 2018 | 15.76 | 16.16 | 15.50 | 15.82 | 1,028 | +0.20(+1.30%) |
Apr 25, 2018 | 15.89 | 16.09 | 15.22 | 15.62 | 3,704 | +0.00(+0.00%) |
Apr 24, 2018 | 15.82 | 16.03 | 15.62 | 15.62 | 2,839 | +0.00(+0.00%) |
Apr 23, 2018 | 15.28 | 16.23 | 15.23 | 15.62 | 7,465 | +0.41(+2.67%) |
Apr 20, 2018 | 15.15 | 15.22 | 15.08 | 15.22 | 1,999 | +0.07(+0.45%) |
Apr 19, 2018 | 14.81 | 15.15 | 14.81 | 15.15 | 1,952 | +0.14(+0.90%) |
Apr 18, 2018 | 14.81 | 15.28 | 14.81 | 15.01 | 4,297 | +0.14(+0.91%) |
Apr 17, 2018 | 14.15 | 14.88 | 14.14 | 14.88 | 1,802 | +0.41(+2.80%) |
Apr 16, 2018 | 14.34 | 14.54 | 14.34 | 14.47 | 2,072 | +0.00(+0.00%) |
Apr 13, 2018 | 14.34 | 14.54 | 14.28 | 14.47 | 3,240 | +0.07(+0.47%) |
Apr 12, 2018 | 14.09 | 14.54 | 14.09 | 14.40 | 723 | +0.07(+0.47%) |
Apr 11, 2018 | 14.74 | 14.74 | 13.59 | 14.34 | 10,547 | -0.27(-1.85%) |
Apr 10, 2018 | 14.47 | 14.74 | 14.20 | 14.61 | 8,887 | +0.34(+2.37%) |
Apr 09, 2018 | 14.54 | 14.67 | 14.26 | 14.27 | 1,228 | -0.14(-0.94%) |
Apr 06, 2018 | 14.27 | 14.61 | 14.20 | 14.40 | 3,660 | +0.00(+0.00%) |
Apr 05, 2018 | 14.54 | 14.54 | 14.20 | 14.40 | 3,042 | +0.20(+1.43%) |
Apr 04, 2018 | 14.74 | 14.74 | 14.20 | 14.20 | 1,905 | -0.27(-1.87%) |
Apr 03, 2018 | 14.54 | 14.61 | 14.20 | 14.47 | 3,750 | +0.07(+0.47%) |
Apr 02, 2018 | 14.54 | 14.84 | 14.07 | 14.40 | 4,644 | -0.14(-0.93%) |
Mar 29, 2018 | 14.54 | 14.54 | 14.54 | 0 | -0.07(-0.46%) | |
Mar 28, 2018 | 15.08 | 15.08 | 14.20 | 14.61 | 10,583 | -0.14(-0.92%) |
Mar 27, 2018 | 14.95 | 14.95 | 14.40 | 14.74 | 3,521 | -0.47(-3.11%) |
Mar 26, 2018 | 15.28 | 15.28 | 14.61 | 15.22 | 3,975 | +0.07(+0.45%) |
Mar 23, 2018 | 15.35 | 15.49 | 14.54 | 15.15 | 5,248 | -0.07(-0.44%) |
Mar 22, 2018 | 14.54 | 15.42 | 14.07 | 15.22 | 25,856 | +0.69(+4.73%) |
Mar 21, 2018 | 14.68 | 14.74 | 14.41 | 14.53 | 3,707 | +0.33(+2.30%) |
Mar 20, 2018 | 14.54 | 14.67 | 13.86 | 14.20 | 3,310 | -0.27(-1.87%) |
Mar 19, 2018 | 14.54 | 14.81 | 13.90 | 14.47 | 1,463 | -0.07(-0.46%) |
Mar 16, 2018 | 13.66 | 14.68 | 13.53 | 14.54 | 9,372 | +0.95(+6.97%) |
Mar 15, 2018 | 13.66 | 14.34 | 13.39 | 13.59 | 2,843 | -0.31(-2.24%) |
Mar 14, 2018 | 14.20 | 14.54 | 13.39 | 13.90 | 3,129 | -0.30(-2.10%) |
Mar 13, 2018 | 14.40 | 14.44 | 13.46 | 14.20 | 2,487 | +0.07(+0.48%) |
Mar 12, 2018 | 13.19 | 14.47 | 13.19 | 14.13 | 9,060 | +1.08(+8.29%) |
Mar 09, 2018 | 13.59 | 13.93 | 13.05 | 13.05 | 5,101 | -0.95(-6.76%) |
Mar 08, 2018 | 13.59 | 14.32 | 13.59 | 14.00 | 1,137 | +0.34(+2.48%) |
Mar 07, 2018 | 13.73 | 14.20 | 13.53 | 13.66 | 8,587 | -0.20(-1.46%) |
Mar 06, 2018 | 13.32 | 13.86 | 13.12 | 13.86 | 19,415 | +0.54(+4.06%) |
Mar 05, 2018 | 13.86 | 14.13 | 12.92 | 13.32 | 20,071 | +0.27(+2.07%) |
Mar 02, 2018 | 12.65 | 13.32 | 12.52 | 13.05 | 5,956 | +0.20(+1.58%) |