Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.10 | 13.40 | 13.00 | 13.30 | 6,550 | +0.30(+2.31%) |
May 30, 2018 | 13.20 | 13.50 | 13.00 | 13.00 | 8,506 | -0.40(-2.99%) |
May 29, 2018 | 14.50 | 14.50 | 13.37 | 13.40 | 7,655 | -1.10(-7.59%) |
May 25, 2018 | 14.50 | 14.50 | 14.50 | 0 | +0.60(+4.32%) | |
May 24, 2018 | 14.00 | 14.20 | 13.90 | 13.90 | 2,614 | -0.03(-0.22%) |
May 23, 2018 | 13.50 | 15.00 | 13.50 | 13.93 | 16,597 | +0.53(+3.96%) |
May 22, 2018 | 13.10 | 13.80 | 13.10 | 13.40 | 9,187 | -0.30(-2.19%) |
May 21, 2018 | 13.70 | 13.70 | 13.10 | 13.70 | 6,693 | +0.10(+0.74%) |
May 18, 2018 | 13.50 | 13.60 | 13.10 | 13.60 | 5,287 | +0.10(+0.74%) |
May 17, 2018 | 12.70 | 13.50 | 12.70 | 13.50 | 15,402 | +1.00(+8.00%) |
May 16, 2018 | 12.60 | 13.20 | 12.40 | 12.50 | 14,985 | -0.10(-0.79%) |
May 15, 2018 | 13.40 | 13.40 | 12.60 | 12.60 | 9,670 | -0.55(-4.19%) |
May 14, 2018 | 13.50 | 13.90 | 13.00 | 13.15 | 7,413 | -0.35(-2.59%) |
May 11, 2018 | 13.50 | 14.00 | 13.30 | 13.50 | 5,515 | +0.30(+2.27%) |
May 10, 2018 | 12.90 | 13.50 | 12.81 | 13.20 | 15,497 | +0.30(+2.33%) |
May 09, 2018 | 12.80 | 13.00 | 12.40 | 12.90 | 9,403 | +0.19(+1.49%) |
May 08, 2018 | 12.70 | 13.29 | 12.60 | 12.71 | 4,468 | -0.09(-0.70%) |
May 07, 2018 | 12.50 | 13.43 | 12.50 | 12.80 | 12,856 | +0.20(+1.59%) |
May 04, 2018 | 12.20 | 13.20 | 12.00 | 12.60 | 18,095 | +0.10(+0.80%) |
May 03, 2018 | 13.30 | 13.60 | 12.50 | 12.50 | 10,377 | -1.30(-9.41%) |
May 02, 2018 | 13.50 | 14.00 | 13.41 | 13.80 | 5,430 | +0.20(+1.46%) |
May 01, 2018 | 13.60 | 13.60 | 13.30 | 13.60 | 6,169 | +0.00(+0.00%) |
Apr 30, 2018 | 13.50 | 13.89 | 13.11 | 13.60 | 5,929 | -0.20(-1.45%) |
Apr 27, 2018 | 12.70 | 13.80 | 12.70 | 13.80 | 16,170 | +1.10(+8.66%) |
Apr 26, 2018 | 12.60 | 12.90 | 12.60 | 12.70 | 9,019 | +0.19(+1.50%) |
Apr 25, 2018 | 12.80 | 13.07 | 12.20 | 12.51 | 13,213 | -0.19(-1.48%) |
Apr 24, 2018 | 13.00 | 13.20 | 12.40 | 12.70 | 27,161 | -0.40(-3.05%) |
Apr 23, 2018 | 13.50 | 13.50 | 13.00 | 13.10 | 8,718 | -0.45(-3.33%) |
Apr 20, 2018 | 13.70 | 13.80 | 13.10 | 13.55 | 10,547 | -0.35(-2.51%) |
Apr 19, 2018 | 13.60 | 13.90 | 13.50 | 13.90 | 7,523 | +0.40(+2.96%) |
Apr 18, 2018 | 13.20 | 14.00 | 13.20 | 13.50 | 12,510 | +0.30(+2.27%) |
Apr 17, 2018 | 13.40 | 13.80 | 13.10 | 13.20 | 21,229 | -0.21(-1.57%) |
Apr 16, 2018 | 14.10 | 14.10 | 13.01 | 13.41 | 15,820 | -0.59(-4.21%) |
Apr 13, 2018 | 14.10 | 14.50 | 13.70 | 14.00 | 9,779 | +0.10(+0.72%) |
Apr 12, 2018 | 14.40 | 15.30 | 13.80 | 13.90 | 19,629 | -0.70(-4.79%) |
Apr 11, 2018 | 15.00 | 15.29 | 14.60 | 14.60 | 15,557 | -0.30(-2.01%) |
Apr 10, 2018 | 14.80 | 15.10 | 14.60 | 14.90 | 9,547 | +0.40(+2.74%) |
Apr 09, 2018 | 14.30 | 14.70 | 14.01 | 14.50 | 9,392 | +0.30(+2.13%) |
Apr 06, 2018 | 14.80 | 15.40 | 13.80 | 14.20 | 23,039 | -0.80(-5.33%) |
Apr 05, 2018 | 14.50 | 15.00 | 13.80 | 15.00 | 13,460 | +0.80(+5.63%) |
Apr 04, 2018 | 14.20 | 15.39 | 13.85 | 14.20 | 23,654 | +0.00(+0.00%) |
Apr 03, 2018 | 15.20 | 15.80 | 14.00 | 14.20 | 32,038 | -0.60(-4.05%) |
Apr 02, 2018 | 13.40 | 15.18 | 13.04 | 14.80 | 76,776 | +2.00(+15.62%) |
Mar 29, 2018 | 12.80 | 12.80 | 12.80 | 0 | +0.60(+4.92%) | |
Mar 28, 2018 | 13.80 | 14.20 | 12.10 | 12.20 | 101,940 | -2.00(-14.08%) |
Mar 27, 2018 | 16.50 | 17.00 | 13.70 | 14.20 | 50,306 | -2.40(-14.46%) |
Mar 26, 2018 | 17.80 | 17.90 | 16.50 | 16.60 | 20,117 | -1.30(-7.26%) |
Mar 23, 2018 | 18.60 | 18.60 | 17.50 | 17.90 | 15,024 | -0.30(-1.65%) |
Mar 22, 2018 | 18.30 | 18.80 | 17.80 | 18.20 | 10,225 | -0.10(-0.55%) |
Mar 21, 2018 | 18.10 | 19.10 | 17.60 | 18.30 | 24,845 | +0.30(+1.67%) |
Mar 20, 2018 | 18.40 | 18.40 | 17.50 | 18.00 | 11,796 | -0.20(-1.10%) |
Mar 19, 2018 | 18.60 | 18.63 | 17.60 | 18.20 | 9,351 | -0.60(-3.19%) |
Mar 16, 2018 | 17.80 | 18.80 | 17.60 | 18.80 | 10,421 | +1.00(+5.62%) |
Mar 15, 2018 | 18.00 | 18.50 | 17.60 | 17.80 | 10,476 | -0.40(-2.20%) |
Mar 14, 2018 | 19.10 | 19.10 | 17.60 | 18.20 | 13,612 | -0.60(-3.19%) |
Mar 13, 2018 | 19.00 | 19.10 | 17.94 | 18.80 | 23,434 | +0.10(+0.53%) |
Mar 12, 2018 | 18.00 | 19.50 | 17.60 | 18.70 | 15,910 | -0.10(-0.53%) |
Mar 09, 2018 | 17.80 | 18.80 | 17.50 | 18.80 | 14,562 | +1.00(+5.62%) |
Mar 08, 2018 | 17.80 | 18.40 | 17.50 | 17.80 | 9,134 | +0.00(+0.00%) |
Mar 07, 2018 | 19.00 | 19.20 | 17.50 | 17.80 | 19,909 | -1.00(-5.32%) |
Mar 06, 2018 | 19.30 | 19.80 | 18.40 | 18.80 | 11,889 | -0.30(-1.57%) |
Mar 05, 2018 | 17.30 | 19.40 | 17.30 | 19.10 | 13,797 | +1.60(+9.14%) |
Mar 02, 2018 | 17.00 | 18.10 | 16.60 | 17.50 | 20,701 | +0.00(+0.00%) |