Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.00 | 11.20 | 10.90 | 11.20 | 19,621 | +0.45(+4.19%) |
May 30, 2018 | 10.94 | 11.03 | 10.20 | 10.75 | 34,859 | -0.05(-0.46%) |
May 29, 2018 | 11.10 | 11.11 | 10.55 | 10.80 | 28,424 | -0.75(-6.49%) |
May 25, 2018 | 11.55 | 11.55 | 11.55 | 0 | -0.70(-5.71%) | |
May 24, 2018 | 11.60 | 12.60 | 11.60 | 12.25 | 4,000 | +0.77(+6.71%) |
May 23, 2018 | 12.10 | 12.10 | 11.48 | 11.48 | 500 | -0.67(-5.51%) |
May 22, 2018 | 11.77 | 12.50 | 11.77 | 12.15 | 2,558 | +0.16(+1.33%) |
May 21, 2018 | 12.68 | 12.68 | 11.81 | 11.99 | 1,800 | -0.75(-5.89%) |
May 18, 2018 | 11.59 | 12.74 | 11.59 | 12.74 | 507 | -0.03(-0.24%) |
May 17, 2018 | 12.50 | 12.77 | 12.50 | 12.77 | 3,101 | -0.03(-0.23%) |
May 16, 2018 | 12.80 | 12.80 | 12.80 | 12.80 | 212 | +0.15(+1.19%) |
May 15, 2018 | 12.79 | 12.80 | 12.61 | 12.65 | 1,615 | -0.25(-1.94%) |
May 14, 2018 | 12.50 | 13.00 | 12.49 | 12.90 | 5,062 | +0.36(+2.87%) |
May 11, 2018 | 12.54 | 12.54 | 12.54 | 12.54 | 107 | -0.33(-2.53%) |
May 10, 2018 | 13.19 | 13.31 | 12.87 | 12.87 | 3,374 | +0.21(+1.62%) |
May 09, 2018 | 12.75 | 12.96 | 12.50 | 12.66 | 1,550 | -0.34(-2.62%) |
May 08, 2018 | 13.00 | 13.43 | 13.00 | 13.00 | 2,696 | +0.00(+0.00%) |
May 07, 2018 | 13.40 | 13.40 | 13.00 | 13.00 | 6,400 | -0.80(-5.80%) |
May 04, 2018 | 13.00 | 13.80 | 13.00 | 13.80 | 3,602 | +0.75(+5.75%) |
May 03, 2018 | 13.17 | 13.21 | 13.05 | 13.05 | 3,458 | +0.05(+0.38%) |
May 02, 2018 | 13.90 | 13.90 | 13.00 | 13.00 | 7,980 | -1.12(-7.93%) |
May 01, 2018 | 14.38 | 14.38 | 13.20 | 14.12 | 14,272 | -0.55(-3.75%) |
Apr 30, 2018 | 14.01 | 14.69 | 13.75 | 14.67 | 3,693 | +0.54(+3.82%) |
Apr 27, 2018 | 13.90 | 14.50 | 13.75 | 14.13 | 1,050 | -0.38(-2.62%) |
Apr 26, 2018 | 14.79 | 14.79 | 14.51 | 14.51 | 375 | -0.34(-2.29%) |
Apr 25, 2018 | 14.05 | 14.88 | 14.00 | 14.85 | 12,103 | +0.80(+5.69%) |
Apr 24, 2018 | 14.25 | 14.25 | 14.05 | 14.05 | 2,100 | -0.15(-1.06%) |
Apr 23, 2018 | 14.24 | 14.26 | 14.20 | 14.20 | 1,368 | -0.01(-0.07%) |
Apr 20, 2018 | 14.15 | 14.21 | 14.15 | 14.21 | 2,108 | +0.21(+1.50%) |
Apr 19, 2018 | 14.04 | 14.04 | 13.91 | 14.00 | 1,347 | -0.31(-2.17%) |
Apr 18, 2018 | 14.45 | 14.45 | 14.31 | 14.31 | 540 | +0.27(+1.92%) |
Apr 17, 2018 | 14.05 | 14.40 | 14.04 | 14.04 | 1,762 | -0.13(-0.92%) |
Apr 16, 2018 | 14.10 | 14.17 | 14.10 | 14.17 | 646 | -0.10(-0.71%) |
Apr 13, 2018 | 14.27 | 14.27 | 14.27 | 14.27 | 343 | +0.16(+1.15%) |
Apr 12, 2018 | 14.35 | 14.35 | 14.11 | 14.11 | 260 | -0.24(-1.67%) |
Apr 11, 2018 | 14.45 | 14.45 | 14.35 | 14.35 | 502 | -0.01(-0.07%) |
Apr 10, 2018 | 14.50 | 14.50 | 14.15 | 14.36 | 2,662 | +0.32(+2.28%) |
Apr 09, 2018 | 14.60 | 14.60 | 14.04 | 14.04 | 564 | -0.56(-3.84%) |
Apr 06, 2018 | 14.69 | 14.69 | 14.60 | 14.60 | 342 | +0.10(+0.69%) |
Apr 05, 2018 | 14.50 | 14.53 | 14.50 | 14.50 | 2,242 | +0.26(+1.85%) |
Apr 04, 2018 | 14.23 | 14.24 | 14.23 | 14.24 | 641 | +0.04(+0.26%) |
Apr 03, 2018 | 14.33 | 14.33 | 14.20 | 14.20 | 450 | -0.28(-1.93%) |
Apr 02, 2018 | 14.09 | 14.87 | 14.09 | 14.48 | 1,325 | -0.42(-2.82%) |
Mar 29, 2018 | 14.90 | 14.90 | 14.90 | 0 | -0.05(-0.33%) | |
Mar 27, 2018 | 14.95 | 14.95 | 14.95 | 3 | +0.35(+2.40%) | |
Mar 26, 2018 | 14.26 | 14.60 | 14.00 | 14.60 | 10,405 | +0.37(+2.60%) |
Mar 23, 2018 | 14.01 | 14.74 | 14.01 | 14.23 | 4,292 | -0.18(-1.25%) |
Mar 22, 2018 | 14.40 | 14.74 | 14.30 | 14.41 | 3,229 | -0.32(-2.19%) |
Mar 21, 2018 | 14.93 | 14.95 | 14.73 | 14.73 | 2,315 | -0.22(-1.49%) |
Mar 20, 2018 | 14.60 | 14.96 | 14.54 | 14.96 | 2,962 | +0.44(+3.00%) |
Mar 19, 2018 | 14.53 | 14.78 | 14.50 | 14.52 | 1,201 | -0.29(-1.95%) |
Mar 16, 2018 | 14.60 | 14.81 | 14.60 | 14.81 | 1,807 | +0.29(+1.99%) |
Mar 15, 2018 | 14.60 | 14.68 | 14.50 | 14.52 | 13,681 | -0.08(-0.55%) |
Mar 14, 2018 | 14.50 | 14.60 | 14.50 | 14.60 | 4,250 | +0.46(+3.27%) |
Mar 13, 2018 | 14.74 | 14.75 | 14.14 | 14.14 | 4,772 | -0.46(-3.16%) |
Mar 12, 2018 | 14.71 | 14.75 | 14.50 | 14.60 | 3,986 | -0.10(-0.69%) |
Mar 09, 2018 | 14.53 | 14.70 | 14.50 | 14.70 | 5,632 | +0.20(+1.38%) |
Mar 08, 2018 | 14.75 | 14.75 | 14.50 | 14.50 | 7,067 | -0.15(-1.02%) |
Mar 07, 2018 | 15.00 | 15.02 | 14.65 | 14.65 | 2,103 | -0.22(-1.48%) |
Mar 06, 2018 | 14.80 | 14.87 | 14.60 | 14.87 | 848 | +0.09(+0.61%) |
Mar 05, 2018 | 14.78 | 14.78 | 14.78 | 14.78 | 169 | -0.30(-1.99%) |
Mar 02, 2018 | 15.00 | 15.08 | 14.94 | 15.08 | 5,395 | +0.08(+0.53%) |