Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.47 | 15.47 | 14.82 | 14.94 | 598,742 | -0.51(-3.30%) |
May 30, 2018 | 15.12 | 15.71 | 14.87 | 15.45 | 949,944 | +0.35(+2.30%) |
May 29, 2018 | 14.72 | 15.39 | 14.57 | 15.10 | 1,596,244 | +0.35(+2.39%) |
May 25, 2018 | 14.75 | 14.75 | 14.75 | 0 | +2.53(+20.73%) | |
May 24, 2018 | 11.84 | 12.36 | 11.83 | 12.22 | 697,421 | +0.34(+2.85%) |
May 23, 2018 | 11.95 | 12.14 | 11.80 | 11.88 | 239,910 | -0.08(-0.70%) |
May 22, 2018 | 12.11 | 12.27 | 11.95 | 11.96 | 148,705 | -0.12(-0.96%) |
May 21, 2018 | 12.16 | 12.27 | 12.07 | 12.08 | 193,217 | -0.02(-0.19%) |
May 18, 2018 | 12.12 | 12.15 | 11.97 | 12.10 | 235,115 | -0.02(-0.15%) |
May 17, 2018 | 11.86 | 12.16 | 11.47 | 12.12 | 360,367 | +0.26(+2.15%) |
May 16, 2018 | 11.61 | 11.86 | 11.61 | 11.86 | 253,512 | +0.27(+2.34%) |
May 15, 2018 | 11.43 | 11.71 | 11.38 | 11.59 | 236,641 | +0.16(+1.44%) |
May 14, 2018 | 11.44 | 11.63 | 11.34 | 11.43 | 186,973 | +0.02(+0.16%) |
May 11, 2018 | 11.33 | 11.50 | 11.22 | 11.41 | 117,808 | +0.07(+0.65%) |
May 10, 2018 | 11.42 | 11.56 | 11.12 | 11.33 | 171,683 | -0.12(-1.05%) |
May 09, 2018 | 11.44 | 11.50 | 11.28 | 11.46 | 239,824 | +0.02(+0.14%) |
May 08, 2018 | 11.15 | 11.45 | 11.02 | 11.44 | 222,040 | +0.30(+2.73%) |
May 07, 2018 | 11.13 | 11.16 | 10.95 | 11.14 | 211,321 | +0.03(+0.29%) |
May 04, 2018 | 11.10 | 11.16 | 11.01 | 11.10 | 234,878 | -0.05(-0.42%) |
May 03, 2018 | 11.27 | 11.27 | 11.10 | 11.15 | 241,827 | -0.16(-1.43%) |
May 02, 2018 | 11.19 | 11.41 | 11.07 | 11.31 | 212,020 | +0.07(+0.62%) |
May 01, 2018 | 11.27 | 11.33 | 11.06 | 11.24 | 193,776 | -0.06(-0.53%) |
Apr 30, 2018 | 11.47 | 11.53 | 11.47 | 11.30 | 393,620 | -0.17(-1.46%) |
Apr 27, 2018 | 11.50 | 11.57 | 11.26 | 11.47 | 289,872 | -0.01(-0.08%) |
Apr 26, 2018 | 11.07 | 11.48 | 10.70 | 11.48 | 273,178 | +0.40(+3.60%) |
Apr 25, 2018 | 11.01 | 11.20 | 10.95 | 11.08 | 217,725 | +0.04(+0.34%) |
Apr 24, 2018 | 11.06 | 11.18 | 10.95 | 11.04 | 212,386 | -0.00(-0.04%) |
Apr 23, 2018 | 10.97 | 11.19 | 10.86 | 11.05 | 276,283 | +0.09(+0.80%) |
Apr 20, 2018 | 11.17 | 11.23 | 10.78 | 10.96 | 322,152 | -0.30(-2.68%) |
Apr 19, 2018 | 11.09 | 11.30 | 10.99 | 11.26 | 357,506 | +0.13(+1.17%) |
Apr 18, 2018 | 11.34 | 11.52 | 11.07 | 11.13 | 238,496 | -0.17(-1.52%) |
Apr 17, 2018 | 11.58 | 11.73 | 11.25 | 11.30 | 351,216 | -0.06(-0.53%) |
Apr 16, 2018 | 11.32 | 11.80 | 11.30 | 11.36 | 573,284 | +0.18(+1.62%) |
Apr 13, 2018 | 11.31 | 11.32 | 11.06 | 11.18 | 760,618 | -0.12(-1.03%) |
Apr 12, 2018 | 11.31 | 11.39 | 11.12 | 11.30 | 327,306 | +0.01(+0.12%) |
Apr 11, 2018 | 11.02 | 11.39 | 11.02 | 11.28 | 673,291 | +0.23(+2.06%) |
Apr 10, 2018 | 10.91 | 11.13 | 10.83 | 11.06 | 655,362 | +0.26(+2.45%) |
Apr 09, 2018 | 11.14 | 11.58 | 10.71 | 10.79 | 462,162 | -0.27(-2.47%) |
Apr 06, 2018 | 10.95 | 11.26 | 10.94 | 11.07 | 336,707 | +0.04(+0.36%) |
Apr 05, 2018 | 11.06 | 11.06 | 10.89 | 11.03 | 626,339 | +0.02(+0.21%) |
Apr 04, 2018 | 10.29 | 11.16 | 10.27 | 11.00 | 1,136,736 | +0.59(+5.68%) |
Apr 03, 2018 | 10.83 | 11.01 | 10.33 | 10.41 | 1,223,198 | -0.38(-3.55%) |
Apr 02, 2018 | 11.10 | 11.33 | 10.43 | 10.80 | 1,149,967 | -0.21(-1.89%) |
Mar 29, 2018 | 11.00 | 11.00 | 11.00 | 0 | -0.18(-1.65%) | |
Mar 28, 2018 | 10.96 | 11.78 | 10.92 | 11.19 | 2,240,765 | -0.61(-5.13%) |
Mar 27, 2018 | 11.74 | 12.06 | 11.57 | 11.79 | 1,224,515 | +0.06(+0.47%) |
Mar 26, 2018 | 11.52 | 11.76 | 11.15 | 11.74 | 594,030 | +0.36(+3.13%) |
Mar 23, 2018 | 11.19 | 11.47 | 11.10 | 11.38 | 633,840 | +0.19(+1.69%) |
Mar 22, 2018 | 11.19 | 11.41 | 11.12 | 11.19 | 472,256 | -0.06(-0.53%) |
Mar 21, 2018 | 11.20 | 11.39 | 11.20 | 11.25 | 242,038 | +0.03(+0.25%) |
Mar 20, 2018 | 11.41 | 11.52 | 11.22 | 11.23 | 338,543 | -0.21(-1.82%) |
Mar 19, 2018 | 11.79 | 11.79 | 11.41 | 11.43 | 1,015,880 | -0.30(-2.52%) |
Mar 16, 2018 | 11.08 | 11.80 | 11.08 | 11.73 | 1,265,928 | +1.14(+10.74%) |
Mar 15, 2018 | 10.71 | 10.71 | 10.46 | 10.59 | 393,596 | -0.12(-1.12%) |
Mar 14, 2018 | 10.62 | 10.84 | 10.45 | 10.71 | 350,862 | +0.13(+1.27%) |
Mar 13, 2018 | 10.33 | 10.66 | 10.28 | 10.58 | 326,521 | +0.34(+3.30%) |
Mar 12, 2018 | 10.55 | 10.17 | 10.24 | 316,995 | -0.19(-1.77%) | |
Mar 09, 2018 | 10.14 | 10.46 | 10.04 | 10.43 | 298,686 | +0.32(+3.16%) |
Mar 08, 2018 | 10.57 | 10.67 | 10.08 | 10.11 | 521,928 | -0.43(-4.04%) |
Mar 07, 2018 | 10.65 | 10.41 | 10.53 | 427,670 | -0.17(-1.60%) | |
Mar 06, 2018 | 10.62 | 10.73 | 10.46 | 10.70 | 241,121 | +0.08(+0.74%) |
Mar 05, 2018 | 10.43 | 10.75 | 10.41 | 10.62 | 430,233 | +0.12(+1.14%) |
Mar 02, 2018 | 10.75 | 10.75 | 10.38 | 10.50 | 780,362 | -0.36(-3.32%) |