Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.55 | 15.70 | 15.55 | 15.66 | 14,344 | +0.04(+0.24%) |
May 30, 2018 | 15.47 | 15.62 | 15.47 | 15.62 | 18,312 | +0.11(+0.72%) |
May 29, 2018 | 15.55 | 15.81 | 15.44 | 15.51 | 37,755 | +0.07(+0.48%) |
May 25, 2018 | 15.44 | 15.44 | 15.44 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 15.44 | 15.44 | 15.32 | 15.44 | 12,412 | +0.00(+0.00%) |
May 23, 2018 | 15.10 | 15.58 | 15.03 | 15.44 | 26,529 | +0.19(+1.22%) |
May 22, 2018 | 15.06 | 15.25 | 14.99 | 15.25 | 33,663 | +0.17(+1.11%) |
May 21, 2018 | 14.60 | 15.08 | 14.60 | 15.08 | 76,397 | +0.63(+4.36%) |
May 18, 2018 | 14.16 | 14.75 | 14.16 | 14.45 | 273,910 | +2.67(+22.64%) |
May 17, 2018 | 11.67 | 11.82 | 11.04 | 11.78 | 32,237 | +0.19(+1.60%) |
May 16, 2018 | 12.15 | 12.45 | 11.56 | 11.60 | 36,029 | -0.59(-4.86%) |
May 15, 2018 | 11.71 | 12.74 | 11.41 | 12.19 | 93,597 | +0.11(+0.92%) |
May 14, 2018 | 12.08 | 12.15 | 11.56 | 12.08 | 54,536 | +0.70(+6.19%) |
May 11, 2018 | 11.93 | 12.15 | 11.38 | 11.38 | 42,253 | -0.44(-3.76%) |
May 10, 2018 | 11.27 | 11.97 | 11.27 | 11.82 | 35,416 | +0.48(+4.25%) |
May 09, 2018 | 13.93 | 13.93 | 10.56 | 11.34 | 73,008 | -2.74(-19.47%) |
May 08, 2018 | 14.30 | 14.30 | 14.01 | 14.08 | 13,509 | -0.15(-1.04%) |
May 07, 2018 | 14.08 | 14.60 | 13.78 | 14.23 | 42,959 | +0.15(+1.05%) |
May 04, 2018 | 14.82 | 14.82 | 13.34 | 14.08 | 17,764 | +0.07(+0.53%) |
May 03, 2018 | 14.82 | 15.19 | 13.56 | 14.01 | 46,706 | -0.89(-5.97%) |
May 02, 2018 | 15.12 | 15.56 | 14.73 | 14.90 | 9,690 | -0.26(-1.71%) |
May 01, 2018 | 14.86 | 15.19 | 14.69 | 15.16 | 11,184 | +0.37(+2.51%) |
Apr 30, 2018 | 14.82 | 15.19 | 14.79 | 14.79 | 5,699 | -0.26(-1.72%) |
Apr 27, 2018 | 15.19 | 15.19 | 15.00 | 15.04 | 3,150 | -0.15(-0.98%) |
Apr 26, 2018 | 14.86 | 15.19 | 14.61 | 15.19 | 6,766 | +0.22(+1.49%) |
Apr 25, 2018 | 14.82 | 15.04 | 14.56 | 14.97 | 14,380 | -0.07(-0.49%) |
Apr 24, 2018 | 15.45 | 15.45 | 14.71 | 15.04 | 10,462 | -0.41(-2.64%) |
Apr 23, 2018 | 15.19 | 15.67 | 15.19 | 15.45 | 8,727 | +0.22(+1.46%) |
Apr 20, 2018 | 15.04 | 15.34 | 14.53 | 15.23 | 15,991 | -0.19(-1.20%) |
Apr 19, 2018 | 15.53 | 16.60 | 15.01 | 15.42 | 33,032 | -0.04(-0.24%) |
Apr 18, 2018 | 13.38 | 16.08 | 13.38 | 15.45 | 55,282 | +1.78(+13.01%) |
Apr 17, 2018 | 12.90 | 13.67 | 12.64 | 13.67 | 9,039 | +0.48(+3.65%) |
Apr 16, 2018 | 13.71 | 13.71 | 13.08 | 13.19 | 5,714 | -0.44(-3.26%) |
Apr 13, 2018 | 13.64 | 13.71 | 13.27 | 13.64 | 5,359 | +0.04(+0.27%) |
Apr 12, 2018 | 13.64 | 13.71 | 13.34 | 13.60 | 5,656 | +0.26(+1.94%) |
Apr 11, 2018 | 12.90 | 13.53 | 12.90 | 13.34 | 5,107 | +0.00(+0.00%) |
Apr 10, 2018 | 13.30 | 13.34 | 13.08 | 13.34 | 5,623 | +0.30(+2.27%) |
Apr 09, 2018 | 13.12 | 13.12 | 13.00 | 13.04 | 7,096 | +0.00(+0.00%) |
Apr 06, 2018 | 13.08 | 13.08 | 12.60 | 13.04 | 8,187 | -0.04(-0.28%) |
Apr 05, 2018 | 12.90 | 13.15 | 12.90 | 13.08 | 4,674 | +0.19(+1.44%) |
Apr 04, 2018 | 12.41 | 13.27 | 12.41 | 12.90 | 2,957 | +0.48(+3.88%) |
Apr 03, 2018 | 12.97 | 13.12 | 12.38 | 12.41 | 14,163 | -0.48(-3.74%) |
Apr 02, 2018 | 11.49 | 13.34 | 11.49 | 12.90 | 32,068 | +1.26(+10.83%) |
Mar 29, 2018 | 11.64 | 11.64 | 11.64 | 0 | +0.74(+6.80%) | |
Mar 28, 2018 | 10.94 | 11.30 | 10.89 | 10.89 | 4,757 | -0.27(-2.46%) |
Mar 27, 2018 | 10.97 | 11.17 | 10.71 | 11.17 | 3,890 | -0.04(-0.34%) |
Mar 26, 2018 | 11.30 | 11.30 | 11.21 | 11.21 | 945 | +0.16(+1.49%) |
Mar 23, 2018 | 11.19 | 11.19 | 11.04 | 11.04 | 4,478 | -0.04(-0.33%) |
Mar 22, 2018 | 11.12 | 11.17 | 11.04 | 11.08 | 9,366 | +0.00(+0.00%) |
Mar 21, 2018 | 11.12 | 11.41 | 11.08 | 11.08 | 742 | -0.26(-2.29%) |
Mar 20, 2018 | 11.12 | 11.60 | 11.12 | 11.34 | 8,806 | +0.09(+0.82%) |
Mar 19, 2018 | 11.25 | 11.25 | 11.25 | 11.25 | 250 | -0.74(-6.14%) |
Mar 16, 2018 | 11.39 | 11.98 | 11.39 | 11.98 | 6,327 | +0.59(+5.16%) |
Mar 15, 2018 | 11.25 | 11.54 | 11.03 | 11.39 | 4,001 | +0.29(+2.65%) |
Mar 14, 2018 | 10.88 | 11.76 | 10.81 | 11.10 | 33,377 | +0.22(+2.03%) |
Mar 13, 2018 | 10.73 | 10.88 | 10.73 | 10.88 | 821 | -0.44(-3.90%) |
Mar 12, 2018 | 10.25 | 11.39 | 10.25 | 11.32 | 23,774 | +0.93(+8.95%) |
Mar 09, 2018 | 10.29 | 10.39 | 10.29 | 10.39 | 3,726 | +0.10(+0.96%) |
Mar 08, 2018 | 10.03 | 10.29 | 10.03 | 10.29 | 4,636 | +0.00(+0.00%) |
Mar 07, 2018 | 10.11 | 10.29 | 10.11 | 10.29 | 1,101 | +0.11(+1.08%) |
Mar 06, 2018 | 10.39 | 10.44 | 10.18 | 10.18 | 2,716 | -0.15(-1.42%) |
Mar 05, 2018 | 10.25 | 10.33 | 10.25 | 10.33 | 1,217 | +0.15(+1.44%) |
Mar 02, 2018 | 10.33 | 10.33 | 10.18 | 10.18 | 1,320 | +0.22(+2.21%) |