Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.28 | 14.28 | 13.32 | 13.56 | 22,477 | -0.48(-3.42%) |
May 30, 2018 | 14.16 | 15.48 | 13.92 | 14.04 | 69,128 | -0.12(-0.85%) |
May 29, 2018 | 13.44 | 14.16 | 13.32 | 14.16 | 50,410 | +0.72(+5.36%) |
May 25, 2018 | 13.44 | 13.44 | 13.44 | 0 | +0.72(+5.66%) | |
May 24, 2018 | 12.72 | 12.84 | 12.72 | 12.72 | 18,689 | +0.00(+0.00%) |
May 23, 2018 | 12.60 | 12.84 | 12.48 | 12.72 | 13,991 | +0.00(+0.00%) |
May 22, 2018 | 12.72 | 12.72 | 12.60 | 12.72 | 11,776 | +0.12(+0.95%) |
May 21, 2018 | 12.84 | 12.84 | 12.60 | 12.60 | 17,120 | -0.24(-1.87%) |
May 18, 2018 | 13.08 | 13.08 | 12.48 | 12.84 | 21,736 | +0.00(+0.00%) |
May 17, 2018 | 12.72 | 12.92 | 12.48 | 12.84 | 12,337 | +0.00(+0.00%) |
May 16, 2018 | 12.72 | 12.84 | 12.72 | 12.84 | 8,601 | +0.24(+1.90%) |
May 15, 2018 | 12.84 | 12.84 | 12.48 | 12.60 | 7,288 | -0.36(-2.78%) |
May 14, 2018 | 13.44 | 13.44 | 12.48 | 12.96 | 25,240 | -0.24(-1.82%) |
May 11, 2018 | 12.48 | 13.44 | 12.36 | 13.20 | 29,570 | +0.60(+4.76%) |
May 10, 2018 | 12.96 | 13.44 | 12.36 | 12.60 | 50,463 | -0.84(-6.25%) |
May 09, 2018 | 13.20 | 13.56 | 12.96 | 13.44 | 48,903 | +0.24(+1.82%) |
May 08, 2018 | 13.32 | 13.56 | 13.20 | 13.20 | 9,714 | -0.12(-0.90%) |
May 07, 2018 | 13.20 | 13.80 | 13.20 | 13.32 | 32,264 | +0.12(+0.91%) |
May 04, 2018 | 13.20 | 13.20 | 12.84 | 13.20 | 13,382 | +0.12(+0.92%) |
May 03, 2018 | 13.32 | 13.32 | 12.96 | 13.08 | 12,411 | -0.06(-0.46%) |
May 02, 2018 | 13.32 | 13.68 | 12.96 | 13.14 | 21,776 | -0.18(-1.35%) |
May 01, 2018 | 13.20 | 13.44 | 13.20 | 13.32 | 9,748 | +0.24(+1.83%) |
Apr 30, 2018 | 13.32 | 13.56 | 12.96 | 13.08 | 18,629 | -0.12(-0.91%) |
Apr 27, 2018 | 13.20 | 13.20 | 12.72 | 13.20 | 10,842 | +0.24(+1.85%) |
Apr 26, 2018 | 13.20 | 13.51 | 12.84 | 12.96 | 18,992 | +0.24(+1.89%) |
Apr 25, 2018 | 12.60 | 12.92 | 12.36 | 12.72 | 21,772 | +0.12(+0.95%) |
Apr 24, 2018 | 12.84 | 12.84 | 12.36 | 12.60 | 14,873 | -0.12(-0.94%) |
Apr 23, 2018 | 13.20 | 13.20 | 12.48 | 12.72 | 20,227 | -0.12(-0.93%) |
Apr 20, 2018 | 13.80 | 13.80 | 12.48 | 12.84 | 56,379 | -0.84(-6.14%) |
Apr 19, 2018 | 13.92 | 14.04 | 13.56 | 13.68 | 75,891 | -0.36(-2.56%) |
Apr 18, 2018 | 14.40 | 14.40 | 13.92 | 14.04 | 23,565 | -0.36(-2.50%) |
Apr 17, 2018 | 15.00 | 15.00 | 14.16 | 14.40 | 23,633 | -0.24(-1.64%) |
Apr 16, 2018 | 14.40 | 15.00 | 14.04 | 14.64 | 104,009 | +0.48(+3.39%) |
Apr 13, 2018 | 14.04 | 14.16 | 14.04 | 14.16 | 24,931 | +0.24(+1.72%) |
Apr 12, 2018 | 14.28 | 14.40 | 13.68 | 13.92 | 23,867 | -0.36(-2.52%) |
Apr 11, 2018 | 14.28 | 14.51 | 14.04 | 14.28 | 13,266 | +0.00(+0.00%) |
Apr 10, 2018 | 14.04 | 14.40 | 13.92 | 14.28 | 17,309 | +0.48(+3.48%) |
Apr 09, 2018 | 13.80 | 14.70 | 13.56 | 13.80 | 26,383 | -0.12(-0.86%) |
Apr 06, 2018 | 13.56 | 13.92 | 13.56 | 13.92 | 22,476 | +0.36(+2.65%) |
Apr 05, 2018 | 14.04 | 14.28 | 13.56 | 13.56 | 26,202 | -0.48(-3.42%) |
Apr 04, 2018 | 13.92 | 14.04 | 13.68 | 14.04 | 24,065 | +0.12(+0.86%) |
Apr 03, 2018 | 14.28 | 14.40 | 13.80 | 13.92 | 17,833 | -0.36(-2.52%) |
Apr 02, 2018 | 14.04 | 15.00 | 13.92 | 14.28 | 27,865 | +0.24(+1.71%) |
Mar 29, 2018 | 14.04 | 14.04 | 14.04 | 0 | +0.48(+3.54%) | |
Mar 28, 2018 | 13.80 | 14.16 | 13.56 | 13.56 | 19,904 | -0.24(-1.74%) |
Mar 27, 2018 | 13.80 | 14.40 | 13.56 | 13.80 | 39,591 | +0.00(+0.00%) |
Mar 26, 2018 | 14.04 | 14.12 | 13.32 | 13.80 | 65,894 | -0.24(-1.71%) |
Mar 23, 2018 | 15.00 | 15.00 | 13.92 | 14.04 | 37,760 | -0.84(-5.65%) |
Mar 22, 2018 | 15.00 | 15.42 | 14.64 | 14.88 | 54,695 | -0.24(-1.59%) |
Mar 21, 2018 | 15.12 | 15.48 | 14.77 | 15.12 | 26,908 | -0.12(-0.79%) |
Mar 20, 2018 | 15.60 | 15.60 | 14.64 | 15.24 | 67,827 | -0.48(-3.05%) |
Mar 19, 2018 | 15.60 | 15.96 | 15.00 | 15.72 | 43,306 | -0.24(-1.50%) |
Mar 16, 2018 | 15.60 | 16.20 | 15.24 | 15.96 | 80,503 | +0.24(+1.53%) |
Mar 15, 2018 | 15.60 | 16.02 | 15.00 | 15.72 | 109,603 | -1.32(-7.75%) |
Mar 14, 2018 | 17.40 | 17.40 | 16.56 | 17.04 | 88,251 | -0.36(-2.07%) |
Mar 13, 2018 | 18.36 | 18.36 | 16.80 | 17.40 | 230,534 | -0.36(-2.03%) |
Mar 12, 2018 | 18.60 | 19.47 | 17.64 | 17.76 | 153,689 | +0.00(+0.00%) |
Mar 09, 2018 | 18.12 | 18.23 | 17.64 | 17.76 | 44,036 | -0.36(-1.99%) |
Mar 08, 2018 | 17.88 | 17.88 | 17.64 | 18.12 | 34,790 | +0.36(+2.03%) |
Mar 07, 2018 | 18.00 | 18.00 | 17.52 | 17.76 | 37,129 | -0.48(-2.63%) |
Mar 06, 2018 | 17.76 | 18.24 | 16.92 | 18.24 | 98,661 | +0.60(+3.40%) |
Mar 05, 2018 | 19.08 | 19.20 | 17.64 | 17.64 | 133,987 | -2.28(-11.45%) |
Mar 02, 2018 | 16.80 | 20.40 | 16.44 | 19.92 | 379,854 | +3.00(+17.73%) |