Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.50 | 13.50 | 13.14 | 13.15 | 2,111 | -0.35(-2.59%) |
May 30, 2018 | 13.50 | 13.50 | 13.20 | 13.50 | 3,209 | +0.30(+2.27%) |
May 29, 2018 | 12.98 | 13.50 | 12.98 | 13.20 | 4,296 | +0.20(+1.54%) |
May 25, 2018 | 13.00 | 13.00 | 13.00 | 0 | +0.11(+0.85%) | |
May 24, 2018 | 13.00 | 13.50 | 12.89 | 12.89 | 2,486 | +0.18(+1.42%) |
May 23, 2018 | 12.20 | 12.71 | 12.20 | 12.71 | 1,080 | +0.44(+3.59%) |
May 22, 2018 | 13.29 | 13.33 | 12.27 | 12.27 | 2,712 | -0.23(-1.84%) |
May 21, 2018 | 12.95 | 13.38 | 12.50 | 12.50 | 15,145 | -0.25(-1.96%) |
May 18, 2018 | 13.08 | 13.08 | 12.50 | 12.75 | 8,760 | +0.40(+3.24%) |
May 17, 2018 | 12.80 | 12.90 | 12.35 | 12.35 | 1,187 | -0.40(-3.14%) |
May 16, 2018 | 12.86 | 12.90 | 12.00 | 12.75 | 7,557 | +0.70(+5.81%) |
May 15, 2018 | 11.74 | 12.74 | 11.74 | 12.05 | 3,363 | +0.18(+1.52%) |
May 14, 2018 | 12.00 | 12.50 | 11.87 | 11.87 | 8,037 | -0.17(-1.41%) |
May 11, 2018 | 12.69 | 12.75 | 12.02 | 12.04 | 6,416 | -0.61(-4.82%) |
May 10, 2018 | 12.00 | 12.65 | 12.00 | 12.65 | 3,893 | +0.70(+5.86%) |
May 09, 2018 | 11.95 | 12.00 | 11.95 | 11.95 | 1,634 | +0.00(+0.00%) |
May 08, 2018 | 12.45 | 12.74 | 11.95 | 11.95 | 7,036 | -0.50(-4.02%) |
May 07, 2018 | 11.90 | 12.50 | 11.66 | 12.45 | 4,244 | +0.55(+4.62%) |
May 04, 2018 | 11.99 | 12.00 | 11.05 | 11.90 | 6,245 | +0.25(+2.15%) |
May 03, 2018 | 11.75 | 11.75 | 10.95 | 11.65 | 4,966 | +0.45(+4.02%) |
May 02, 2018 | 11.85 | 12.10 | 11.20 | 11.20 | 3,522 | -0.20(-1.75%) |
May 01, 2018 | 10.90 | 11.60 | 10.90 | 11.40 | 1,459 | +0.51(+4.68%) |
Apr 30, 2018 | 10.98 | 11.97 | 10.89 | 10.89 | 5,784 | -0.96(-8.10%) |
Apr 27, 2018 | 11.94 | 11.94 | 11.20 | 11.85 | 3,355 | +0.35(+3.04%) |
Apr 26, 2018 | 12.00 | 12.04 | 11.40 | 11.50 | 6,073 | -0.41(-3.44%) |
Apr 25, 2018 | 11.75 | 12.04 | 11.20 | 11.91 | 3,472 | +0.41(+3.57%) |
Apr 24, 2018 | 11.70 | 12.22 | 11.22 | 11.50 | 5,051 | +0.39(+3.51%) |
Apr 23, 2018 | 11.68 | 11.83 | 11.08 | 11.11 | 4,440 | -0.34(-2.97%) |
Apr 20, 2018 | 11.72 | 11.90 | 10.60 | 11.45 | 22,967 | +0.05(+0.44%) |
Apr 19, 2018 | 11.67 | 13.55 | 10.90 | 11.40 | 33,835 | -0.15(-1.30%) |
Apr 18, 2018 | 11.34 | 11.75 | 11.00 | 11.55 | 13,887 | +0.50(+4.52%) |
Apr 17, 2018 | 10.55 | 11.34 | 10.55 | 11.05 | 8,856 | +0.60(+5.74%) |
Apr 16, 2018 | 10.31 | 10.45 | 10.25 | 10.45 | 3,922 | +0.57(+5.77%) |
Apr 13, 2018 | 10.31 | 10.31 | 9.760 | 9.880 | 6,075 | +0.13(+1.33%) |
Apr 12, 2018 | 10.08 | 10.15 | 9.750 | 9.750 | 1,631 | +0.25(+2.63%) |
Apr 11, 2018 | 10.08 | 10.08 | 9.500 | 9.500 | 434 | +0.29(+3.15%) |
Apr 10, 2018 | 9.920 | 9.970 | 9.210 | 9.210 | 3,403 | +0.04(+0.44%) |
Apr 09, 2018 | 9.170 | 9.170 | 9.170 | 9.170 | 170 | +0.15(+1.66%) |
Apr 06, 2018 | 10.05 | 10.05 | 9.020 | 9.020 | 1,095 | -0.02(-0.22%) |
Apr 05, 2018 | 9.930 | 9.930 | 9.000 | 9.040 | 3,641 | -0.77(-7.85%) |
Apr 04, 2018 | 8.690 | 9.810 | 8.690 | 9.810 | 1,632 | +0.81(+9.00%) |
Apr 03, 2018 | 9.410 | 9.410 | 9.000 | 9.000 | 618 | -0.43(-4.56%) |
Apr 02, 2018 | 9.010 | 9.430 | 8.980 | 9.430 | 41,014 | -0.07(-0.74%) |
Mar 29, 2018 | 9.500 | 9.500 | 9.500 | 0 | +0.02(+0.21%) | |
Mar 27, 2018 | 9.480 | 9.480 | 9.480 | 59 | -0.66(-6.51%) | |
Mar 26, 2018 | 10.23 | 10.23 | 10.14 | 10.14 | 936 | +0.34(+3.47%) |
Mar 23, 2018 | 10.25 | 10.25 | 9.480 | 9.800 | 1,250 | -0.22(-2.20%) |
Mar 22, 2018 | 9.800 | 10.50 | 9.800 | 10.02 | 1,909 | +0.22(+2.24%) |
Mar 21, 2018 | 9.800 | 9.800 | 9.800 | 9.800 | 773 | +0.33(+3.48%) |
Mar 20, 2018 | 9.470 | 10.27 | 9.470 | 9.470 | 1,295 | -0.28(-2.87%) |
Mar 19, 2018 | 9.720 | 9.750 | 9.720 | 9.750 | 366 | -0.35(-3.47%) |
Mar 16, 2018 | 10.05 | 10.10 | 10.05 | 10.10 | 708 | -0.15(-1.46%) |
Mar 15, 2018 | 10.05 | 10.25 | 10.05 | 10.25 | 2,656 | +0.20(+1.99%) |
Mar 14, 2018 | 10.05 | 10.20 | 10.05 | 10.05 | 1,010 | +0.10(+1.01%) |
Mar 13, 2018 | 9.950 | 10.05 | 9.950 | 9.950 | 970 | +0.24(+2.47%) |
Mar 12, 2018 | 9.710 | 9.710 | 9.710 | 9.710 | 354 | +0.11(+1.15%) |
Mar 09, 2018 | 9.620 | 9.960 | 9.420 | 9.600 | 16,610 | -0.21(-2.14%) |
Mar 08, 2018 | 9.810 | 10.00 | 9.430 | 9.810 | 1,057 | -0.19(-1.90%) |
Mar 07, 2018 | 9.800 | 10.23 | 9.750 | 10.00 | 23,446 | +0.88(+9.65%) |
Mar 06, 2018 | 9.500 | 9.870 | 9.100 | 9.120 | 893 | +0.17(+1.90%) |
Mar 05, 2018 | 9.590 | 9.590 | 8.890 | 8.950 | 1,611 | +0.15(+1.70%) |
Mar 02, 2018 | 9.650 | 9.650 | 8.800 | 8.800 | 830 | -0.40(-4.35%) |