Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.40 | 14.05 | 13.25 | 13.45 | 910,613 | -0.50(-3.58%) |
May 30, 2018 | 14.05 | 14.15 | 13.78 | 13.95 | 436,755 | -0.05(-0.36%) |
May 29, 2018 | 13.75 | 14.10 | 13.45 | 14.00 | 547,622 | +0.30(+2.19%) |
May 25, 2018 | 13.70 | 13.70 | 13.70 | 0 | -0.25(-1.79%) | |
May 24, 2018 | 14.35 | 14.35 | 13.85 | 13.95 | 467,489 | -0.30(-2.11%) |
May 23, 2018 | 14.00 | 14.35 | 13.80 | 14.25 | 678,530 | +0.35(+2.52%) |
May 22, 2018 | 14.65 | 14.70 | 13.65 | 13.90 | 1,098,061 | -0.70(-4.79%) |
May 21, 2018 | 14.30 | 14.75 | 14.30 | 14.60 | 521,863 | +0.25(+1.74%) |
May 18, 2018 | 14.50 | 14.73 | 14.25 | 14.35 | 545,447 | -0.10(-0.69%) |
May 17, 2018 | 14.00 | 14.55 | 13.95 | 14.45 | 1,025,445 | +0.45(+3.21%) |
May 16, 2018 | 13.65 | 14.00 | 13.57 | 14.00 | 741,659 | +0.15(+1.08%) |
May 15, 2018 | 13.30 | 14.00 | 13.20 | 13.85 | 837,025 | +0.45(+3.36%) |
May 14, 2018 | 13.35 | 13.50 | 13.15 | 13.40 | 531,340 | +0.10(+0.75%) |
May 11, 2018 | 13.15 | 13.35 | 12.90 | 13.30 | 676,947 | +0.25(+1.92%) |
May 10, 2018 | 13.20 | 13.65 | 12.85 | 13.05 | 1,104,863 | -0.30(-2.25%) |
May 09, 2018 | 13.35 | 13.75 | 12.45 | 13.35 | 1,268,461 | +0.10(+0.75%) |
May 08, 2018 | 11.95 | 13.30 | 11.00 | 13.25 | 1,868,126 | +0.65(+5.16%) |
May 07, 2018 | 12.65 | 13.10 | 12.55 | 12.60 | 836,084 | -0.10(-0.79%) |
May 04, 2018 | 13.10 | 13.25 | 12.55 | 12.70 | 1,004,645 | -0.35(-2.68%) |
May 03, 2018 | 13.05 | 13.15 | 12.72 | 13.05 | 584,902 | +0.00(+0.00%) |
May 02, 2018 | 13.05 | 13.40 | 13.00 | 13.05 | 655,224 | -0.20(-1.51%) |
May 01, 2018 | 13.45 | 13.45 | 12.85 | 13.25 | 852,732 | -0.10(-0.75%) |
Apr 30, 2018 | 12.85 | 13.59 | 12.85 | 13.35 | 1,168,678 | +0.50(+3.89%) |
Apr 27, 2018 | 12.85 | 13.15 | 12.60 | 12.85 | 505,392 | +0.00(+0.00%) |
Apr 26, 2018 | 12.10 | 13.30 | 11.93 | 12.85 | 1,573,992 | +0.90(+7.53%) |
Apr 25, 2018 | 12.00 | 12.35 | 11.80 | 11.95 | 384,106 | -0.10(-0.83%) |
Apr 24, 2018 | 12.10 | 12.18 | 11.30 | 12.05 | 687,912 | +0.00(+0.00%) |
Apr 23, 2018 | 11.75 | 12.20 | 11.65 | 12.05 | 457,825 | +0.25(+2.12%) |
Apr 20, 2018 | 12.10 | 12.18 | 11.60 | 11.80 | 611,520 | -0.20(-1.67%) |
Apr 19, 2018 | 12.50 | 12.70 | 11.90 | 12.00 | 698,467 | -0.50(-4.00%) |
Apr 18, 2018 | 12.10 | 12.70 | 11.85 | 12.50 | 918,300 | +0.50(+4.17%) |
Apr 17, 2018 | 11.85 | 12.10 | 11.75 | 12.00 | 413,478 | +0.15(+1.27%) |
Apr 16, 2018 | 11.70 | 11.99 | 11.20 | 11.85 | 706,956 | +0.30(+2.60%) |
Apr 13, 2018 | 12.05 | 12.60 | 11.45 | 11.55 | 811,419 | -0.38(-3.14%) |
Apr 12, 2018 | 12.25 | 13.20 | 11.70 | 11.93 | 1,741,650 | -0.32(-2.65%) |
Apr 11, 2018 | 12.00 | 12.75 | 11.30 | 12.25 | 1,536,494 | +0.25(+2.08%) |
Apr 10, 2018 | 10.90 | 12.15 | 10.75 | 12.00 | 1,390,883 | +1.20(+11.11%) |
Apr 09, 2018 | 11.35 | 11.60 | 10.67 | 10.80 | 1,053,049 | -0.40(-3.57%) |
Apr 06, 2018 | 11.00 | 11.70 | 10.70 | 11.20 | 1,165,135 | +0.15(+1.36%) |
Apr 05, 2018 | 11.40 | 11.55 | 10.50 | 11.05 | 1,229,225 | -0.10(-0.90%) |
Apr 04, 2018 | 9.750 | 11.55 | 9.650 | 11.15 | 1,885,705 | +1.50(+15.54%) |
Apr 03, 2018 | 9.600 | 10.00 | 9.250 | 9.650 | 469,439 | +0.05(+0.52%) |
Apr 02, 2018 | 10.00 | 10.45 | 9.500 | 9.600 | 733,077 | -0.35(-3.52%) |
Mar 29, 2018 | 9.950 | 9.950 | 9.950 | 0 | +0.45(+4.74%) | |
Mar 28, 2018 | 9.700 | 9.700 | 9.250 | 9.500 | 579,578 | -0.20(-2.06%) |
Mar 27, 2018 | 10.15 | 10.50 | 9.350 | 9.700 | 979,689 | -0.50(-4.90%) |
Mar 26, 2018 | 10.40 | 10.50 | 9.950 | 10.20 | 776,595 | +0.10(+0.99%) |
Mar 23, 2018 | 10.55 | 10.90 | 9.950 | 10.10 | 1,104,675 | -0.50(-4.72%) |
Mar 22, 2018 | 11.00 | 11.05 | 10.40 | 10.60 | 888,440 | -0.50(-4.50%) |
Mar 21, 2018 | 11.50 | 11.60 | 11.05 | 11.10 | 749,287 | -0.25(-2.20%) |
Mar 20, 2018 | 11.25 | 11.60 | 11.05 | 11.35 | 744,295 | +0.10(+0.89%) |
Mar 19, 2018 | 11.60 | 11.75 | 11.00 | 11.25 | 750,467 | -0.35(-3.02%) |
Mar 16, 2018 | 11.35 | 11.95 | 11.25 | 11.60 | 852,888 | +0.35(+3.11%) |
Mar 15, 2018 | 11.70 | 11.88 | 11.20 | 11.25 | 652,016 | -0.40(-3.43%) |
Mar 14, 2018 | 11.35 | 12.25 | 11.20 | 11.65 | 1,142,813 | +0.30(+2.64%) |
Mar 13, 2018 | 11.30 | 11.50 | 11.10 | 11.35 | 940,359 | +0.15(+1.34%) |
Mar 12, 2018 | 11.80 | 11.85 | 10.95 | 11.20 | 1,229,243 | -0.35(-3.03%) |
Mar 09, 2018 | 11.80 | 12.00 | 10.95 | 11.55 | 1,834,049 | -0.25(-2.12%) |
Mar 08, 2018 | 12.35 | 12.65 | 11.55 | 11.80 | 1,575,573 | -0.50(-4.07%) |
Mar 07, 2018 | 12.80 | 12.30 | 2,289,325 | +0.60(+5.13%) | ||
Mar 06, 2018 | 11.15 | 12.30 | 10.80 | 11.70 | 3,206,415 | -0.15(-1.27%) |
Mar 05, 2018 | 9.400 | 12.05 | 9.200 | 11.85 | 9,601,102 | +3.50(+41.92%) |
Mar 02, 2018 | 8.000 | 8.500 | 7.925 | 8.350 | 1,151,242 | +0.30(+3.73%) |