Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.05 | 14.30 | 13.80 | 14.05 | 27,250 | +0.10(+0.72%) |
May 30, 2018 | 14.10 | 14.40 | 13.75 | 13.95 | 27,681 | -0.25(-1.76%) |
May 29, 2018 | 14.25 | 14.49 | 14.05 | 14.20 | 20,957 | -0.15(-1.05%) |
May 25, 2018 | 14.35 | 14.35 | 14.35 | 0 | -0.10(-0.69%) | |
May 24, 2018 | 14.65 | 15.30 | 14.25 | 14.45 | 18,448 | -0.45(-3.02%) |
May 23, 2018 | 14.20 | 15.25 | 14.00 | 14.90 | 60,006 | +0.47(+3.29%) |
May 22, 2018 | 14.80 | 15.05 | 13.90 | 14.43 | 58,179 | +0.23(+1.58%) |
May 21, 2018 | 14.65 | 14.79 | 13.95 | 14.20 | 25,922 | -0.30(-2.07%) |
May 18, 2018 | 14.20 | 14.60 | 14.00 | 14.50 | 16,700 | +0.25(+1.75%) |
May 17, 2018 | 14.40 | 14.50 | 13.90 | 14.25 | 36,129 | -0.30(-2.06%) |
May 16, 2018 | 15.10 | 15.23 | 14.45 | 14.55 | 29,329 | -0.40(-2.68%) |
May 15, 2018 | 14.95 | 15.25 | 14.80 | 14.95 | 24,752 | +0.00(+0.00%) |
May 14, 2018 | 14.85 | 15.60 | 14.85 | 14.95 | 37,989 | +0.25(+1.70%) |
May 11, 2018 | 15.15 | 15.17 | 14.50 | 14.70 | 51,259 | -0.65(-4.23%) |
May 10, 2018 | 16.40 | 16.40 | 15.00 | 15.35 | 97,707 | -0.95(-5.83%) |
May 09, 2018 | 16.15 | 16.75 | 15.90 | 16.30 | 105,168 | +0.40(+2.52%) |
May 08, 2018 | 15.90 | 16.90 | 15.40 | 15.90 | 142,352 | +0.00(+0.00%) |
May 07, 2018 | 14.80 | 16.00 | 14.65 | 15.90 | 139,103 | +1.35(+9.28%) |
May 04, 2018 | 14.65 | 16.60 | 14.41 | 14.55 | 454,416 | +0.40(+2.83%) |
May 03, 2018 | 13.05 | 14.50 | 13.05 | 14.15 | 117,175 | +0.90(+6.79%) |
May 02, 2018 | 13.30 | 13.90 | 13.00 | 13.25 | 54,362 | -0.05(-0.38%) |
May 01, 2018 | 13.80 | 13.80 | 12.65 | 13.30 | 46,766 | -0.35(-2.56%) |
Apr 30, 2018 | 13.65 | 14.14 | 13.50 | 13.65 | 54,758 | +0.25(+1.87%) |
Apr 27, 2018 | 13.85 | 14.20 | 13.40 | 13.40 | 46,831 | -0.55(-3.94%) |
Apr 26, 2018 | 13.95 | 14.60 | 13.50 | 13.95 | 55,780 | -0.20(-1.41%) |
Apr 25, 2018 | 14.25 | 14.60 | 13.75 | 14.15 | 65,003 | -0.30(-2.08%) |
Apr 24, 2018 | 14.80 | 14.95 | 14.26 | 14.45 | 56,408 | +0.05(+0.35%) |
Apr 23, 2018 | 15.50 | 15.70 | 14.25 | 14.40 | 141,255 | -1.30(-8.28%) |
Apr 20, 2018 | 15.50 | 16.65 | 15.05 | 15.70 | 315,540 | +0.15(+0.96%) |
Apr 19, 2018 | 17.05 | 18.00 | 15.00 | 15.55 | 391,323 | -1.35(-7.99%) |
Apr 18, 2018 | 15.90 | 18.15 | 14.26 | 16.90 | 695,584 | +1.15(+7.30%) |
Apr 17, 2018 | 19.55 | 19.95 | 15.70 | 15.75 | 2,717,877 | +3.40(+27.53%) |
Apr 16, 2018 | 11.55 | 12.50 | 11.10 | 12.35 | 68,693 | +0.70(+6.01%) |
Apr 13, 2018 | 12.80 | 13.04 | 11.25 | 11.65 | 116,668 | -1.16(-9.03%) |
Apr 12, 2018 | 13.75 | 13.95 | 12.05 | 12.81 | 276,199 | -0.44(-3.35%) |
Apr 11, 2018 | 12.50 | 15.95 | 12.50 | 13.25 | 1,694,968 | +0.75(+6.00%) |
Apr 10, 2018 | 9.050 | 13.75 | 8.902 | 12.50 | 1,564,728 | +3.70(+42.05%) |
Apr 09, 2018 | 9.050 | 9.347 | 8.750 | 8.800 | 13,741 | -0.15(-1.68%) |
Apr 06, 2018 | 8.850 | 9.101 | 8.500 | 8.950 | 17,815 | +0.00(+0.00%) |
Apr 05, 2018 | 8.500 | 9.850 | 8.500 | 8.950 | 69,347 | +0.45(+5.29%) |
Apr 04, 2018 | 8.150 | 8.900 | 8.150 | 8.500 | 35,543 | +0.20(+2.41%) |
Apr 03, 2018 | 8.550 | 8.842 | 8.150 | 8.300 | 13,876 | -0.10(-1.19%) |
Apr 02, 2018 | 8.350 | 9.188 | 8.050 | 8.400 | 41,819 | +0.06(+0.67%) |
Mar 29, 2018 | 8.344 | 8.344 | 8.344 | 0 | -0.61(-6.77%) | |
Mar 28, 2018 | 9.450 | 9.450 | 8.700 | 8.950 | 45,100 | -0.55(-5.79%) |
Mar 27, 2018 | 10.20 | 10.30 | 9.400 | 9.500 | 32,249 | -0.60(-5.94%) |
Mar 26, 2018 | 9.900 | 10.30 | 9.610 | 10.10 | 31,197 | +0.50(+5.21%) |
Mar 23, 2018 | 10.55 | 10.60 | 9.500 | 9.600 | 68,214 | -1.05(-9.86%) |
Mar 22, 2018 | 10.55 | 10.97 | 10.50 | 10.65 | 33,479 | -0.20(-1.84%) |
Mar 21, 2018 | 11.25 | 11.40 | 10.60 | 10.85 | 93,444 | -0.50(-4.41%) |
Mar 20, 2018 | 12.00 | 12.10 | 11.15 | 11.35 | 53,042 | -0.55(-4.62%) |
Mar 19, 2018 | 12.15 | 12.70 | 11.75 | 11.90 | 70,472 | -0.15(-1.24%) |
Mar 16, 2018 | 11.95 | 12.35 | 11.75 | 12.05 | 29,456 | -0.05(-0.41%) |
Mar 15, 2018 | 12.20 | 13.25 | 11.80 | 12.10 | 97,440 | +0.05(+0.41%) |
Mar 14, 2018 | 12.30 | 12.55 | 12.00 | 12.05 | 34,237 | -0.20(-1.63%) |
Mar 13, 2018 | 12.90 | 13.14 | 12.05 | 12.25 | 77,676 | -0.75(-5.77%) |
Mar 12, 2018 | 11.95 | 13.15 | 11.55 | 13.00 | 107,013 | +1.25(+10.64%) |
Mar 09, 2018 | 11.90 | 12.30 | 11.71 | 11.75 | 41,525 | -0.25(-2.08%) |
Mar 08, 2018 | 12.95 | 12.95 | 11.90 | 12.00 | 61,595 | -0.70(-5.51%) |
Mar 07, 2018 | 13.00 | 13.05 | 12.50 | 12.70 | 31,624 | -0.25(-1.93%) |
Mar 06, 2018 | 13.22 | 13.22 | 12.65 | 12.95 | 24,476 | +0.10(+0.78%) |
Mar 05, 2018 | 13.15 | 13.29 | 12.65 | 12.85 | 33,093 | -0.25(-1.91%) |
Mar 02, 2018 | 12.50 | 13.25 | 12.25 | 13.10 | 39,232 | +0.55(+4.38%) |