Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.85 | 12.75 | 11.70 | 11.76 | 12,943 | +0.05(+0.40%) |
May 30, 2018 | 11.67 | 11.85 | 11.55 | 11.71 | 3,322 | +0.05(+0.39%) |
May 29, 2018 | 11.70 | 11.85 | 11.51 | 11.67 | 3,318 | -0.03(-0.26%) |
May 25, 2018 | 11.70 | 11.70 | 11.70 | 0 | +0.15(+1.27%) | |
May 24, 2018 | 11.40 | 11.85 | 11.27 | 11.55 | 3,751 | +0.27(+2.41%) |
May 23, 2018 | 11.49 | 11.70 | 11.25 | 11.28 | 10,323 | -0.32(-2.73%) |
May 22, 2018 | 11.40 | 11.71 | 11.10 | 11.60 | 12,510 | +0.03(+0.27%) |
May 21, 2018 | 11.55 | 12.00 | 11.14 | 11.56 | 16,536 | +0.01(+0.10%) |
May 18, 2018 | 11.64 | 12.45 | 11.10 | 11.55 | 22,337 | -0.16(-1.40%) |
May 17, 2018 | 11.85 | 12.70 | 11.10 | 11.72 | 26,415 | -0.06(-0.50%) |
May 16, 2018 | 12.30 | 12.75 | 11.60 | 11.78 | 15,832 | -0.38(-3.10%) |
May 15, 2018 | 12.15 | 13.20 | 11.40 | 12.15 | 33,739 | -0.15(-1.21%) |
May 14, 2018 | 12.15 | 13.29 | 11.88 | 12.30 | 34,482 | -0.00(-0.01%) |
May 11, 2018 | 14.10 | 14.55 | 12.00 | 12.30 | 27,559 | -1.22(-9.01%) |
May 10, 2018 | 14.70 | 14.80 | 13.50 | 13.52 | 22,605 | -1.18(-8.03%) |
May 09, 2018 | 14.74 | 15.00 | 14.33 | 14.70 | 7,765 | +0.01(+0.10%) |
May 08, 2018 | 15.60 | 15.60 | 13.95 | 14.69 | 25,484 | -0.84(-5.41%) |
May 07, 2018 | 15.75 | 15.75 | 15.45 | 15.53 | 14,722 | -0.07(-0.48%) |
May 04, 2018 | 16.05 | 16.05 | 15.45 | 15.60 | 9,558 | -0.30(-1.89%) |
May 03, 2018 | 16.35 | 16.35 | 15.38 | 15.90 | 16,896 | -1.05(-6.19%) |
May 02, 2018 | 17.40 | 17.40 | 16.35 | 16.95 | 22,045 | +0.15(+0.89%) |
May 01, 2018 | 17.70 | 17.70 | 16.50 | 16.80 | 8,533 | +0.00(+0.00%) |
Apr 30, 2018 | 16.80 | 17.10 | 16.50 | 16.80 | 14,091 | -0.15(-0.88%) |
Apr 27, 2018 | 16.80 | 17.04 | 16.65 | 16.95 | 4,751 | +0.00(+0.00%) |
Apr 26, 2018 | 16.80 | 17.10 | 16.65 | 16.95 | 13,187 | +0.15(+0.89%) |
Apr 25, 2018 | 16.95 | 16.95 | 16.50 | 16.80 | 6,737 | +0.45(+2.75%) |
Apr 24, 2018 | 16.50 | 16.65 | 15.90 | 16.35 | 12,911 | -0.45(-2.68%) |
Apr 23, 2018 | 16.65 | 16.95 | 16.35 | 16.80 | 9,412 | +0.00(+0.00%) |
Apr 20, 2018 | 16.65 | 16.95 | 16.50 | 16.80 | 3,637 | +0.00(+0.00%) |
Apr 19, 2018 | 16.65 | 17.25 | 16.65 | 16.80 | 3,786 | +0.00(+0.00%) |
Apr 18, 2018 | 16.50 | 16.95 | 16.50 | 16.80 | 3,940 | +0.15(+0.90%) |
Apr 17, 2018 | 16.80 | 17.09 | 15.00 | 16.65 | 19,324 | -0.15(-0.89%) |
Apr 16, 2018 | 17.10 | 17.10 | 16.20 | 16.80 | 8,603 | +0.30(+1.82%) |
Apr 13, 2018 | 16.20 | 16.50 | 16.05 | 16.50 | 15,615 | +0.30(+1.85%) |
Apr 12, 2018 | 15.90 | 16.35 | 15.60 | 16.20 | 5,198 | +0.45(+2.86%) |
Apr 11, 2018 | 15.45 | 15.90 | 15.45 | 15.75 | 10,672 | +0.15(+0.96%) |
Apr 10, 2018 | 15.60 | 15.75 | 15.30 | 15.60 | 4,268 | +0.15(+0.97%) |
Apr 09, 2018 | 15.90 | 15.90 | 15.45 | 15.45 | 3,965 | -0.30(-1.90%) |
Apr 06, 2018 | 15.45 | 15.90 | 15.45 | 15.75 | 2,146 | +0.15(+0.96%) |
Apr 05, 2018 | 15.75 | 15.84 | 15.45 | 15.60 | 1,284 | +0.00(+0.00%) |
Apr 04, 2018 | 15.30 | 15.60 | 15.30 | 15.60 | 1,886 | +0.30(+1.96%) |
Apr 03, 2018 | 15.45 | 15.75 | 15.15 | 15.30 | 5,992 | -0.15(-0.97%) |
Apr 02, 2018 | 15.45 | 15.45 | 15.30 | 15.45 | 3,979 | +0.00(+0.00%) |
Mar 29, 2018 | 15.45 | 15.45 | 15.45 | 0 | -0.15(-0.96%) | |
Mar 28, 2018 | 15.60 | 15.82 | 15.30 | 15.60 | 6,052 | +0.00(+0.00%) |
Mar 27, 2018 | 16.05 | 16.05 | 15.60 | 15.60 | 8,267 | -0.60(-3.70%) |
Mar 26, 2018 | 16.65 | 16.65 | 15.75 | 16.20 | 12,803 | -0.30(-1.82%) |
Mar 23, 2018 | 16.50 | 16.80 | 16.05 | 16.50 | 11,003 | +0.00(+0.00%) |
Mar 22, 2018 | 16.05 | 16.52 | 15.75 | 16.50 | 14,169 | +0.45(+2.80%) |
Mar 21, 2018 | 16.50 | 16.80 | 16.05 | 16.05 | 6,159 | -0.22(-1.38%) |
Mar 20, 2018 | 16.50 | 16.65 | 16.05 | 16.27 | 5,108 | -0.38(-2.25%) |
Mar 19, 2018 | 16.80 | 17.10 | 15.90 | 16.65 | 14,646 | -0.15(-0.89%) |
Mar 16, 2018 | 15.90 | 16.80 | 15.60 | 16.80 | 14,208 | +1.05(+6.67%) |
Mar 15, 2018 | 16.05 | 16.05 | 15.60 | 15.75 | 8,313 | -0.07(-0.47%) |
Mar 14, 2018 | 16.80 | 16.80 | 15.75 | 15.82 | 8,991 | -0.82(-4.95%) |
Mar 13, 2018 | 16.50 | 16.65 | 16.05 | 16.65 | 8,371 | +0.30(+1.83%) |
Mar 12, 2018 | 16.80 | 17.10 | 16.20 | 16.35 | 3,249 | -0.30(-1.80%) |
Mar 09, 2018 | 17.25 | 17.25 | 16.20 | 16.65 | 17,249 | -0.60(-3.48%) |
Mar 08, 2018 | 17.40 | 17.55 | 16.95 | 17.25 | 13,260 | +0.00(+0.00%) |
Mar 07, 2018 | 17.10 | 17.70 | 16.95 | 17.25 | 12,472 | +0.30(+1.77%) |
Mar 06, 2018 | 17.40 | 17.85 | 16.95 | 16.95 | 16,886 | -0.68(-3.83%) |
Mar 05, 2018 | 18.15 | 18.15 | 17.25 | 17.62 | 7,445 | -0.52(-2.89%) |
Mar 02, 2018 | 18.90 | 18.90 | 17.70 | 18.15 | 14,086 | -0.90(-4.72%) |