Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.310 | 9.310 | 8.860 | 9.080 | 1,417,063 | -0.22(-2.37%) |
May 30, 2018 | 9.200 | 9.470 | 9.070 | 9.300 | 1,435,286 | +0.12(+1.31%) |
May 29, 2018 | 8.790 | 9.230 | 8.590 | 9.180 | 3,455,393 | +0.53(+6.13%) |
May 25, 2018 | 8.650 | 8.650 | 8.650 | 0 | -5.82(-40.22%) | |
May 24, 2018 | 14.91 | 14.97 | 14.43 | 14.47 | 1,294,562 | -0.43(-2.89%) |
May 23, 2018 | 15.01 | 15.11 | 14.40 | 14.90 | 578,016 | -0.24(-1.59%) |
May 22, 2018 | 16.55 | 16.55 | 15.11 | 15.14 | 416,553 | -1.48(-8.90%) |
May 21, 2018 | 16.30 | 17.04 | 16.22 | 16.62 | 482,563 | +0.20(+1.22%) |
May 18, 2018 | 16.45 | 16.57 | 16.25 | 16.42 | 351,256 | +0.06(+0.37%) |
May 17, 2018 | 16.32 | 16.62 | 16.32 | 16.36 | 213,999 | +0.01(+0.06%) |
May 16, 2018 | 15.85 | 16.40 | 15.84 | 16.35 | 266,681 | +0.54(+3.42%) |
May 15, 2018 | 15.67 | 15.87 | 15.52 | 15.81 | 285,332 | +0.12(+0.76%) |
May 14, 2018 | 15.76 | 16.06 | 15.61 | 15.69 | 285,380 | +0.03(+0.19%) |
May 11, 2018 | 15.60 | 15.72 | 15.54 | 15.66 | 175,504 | +0.06(+0.38%) |
May 10, 2018 | 15.77 | 15.90 | 15.58 | 15.60 | 152,077 | -0.20(-1.27%) |
May 09, 2018 | 16.52 | 16.67 | 15.71 | 15.80 | 363,373 | -0.73(-4.42%) |
May 08, 2018 | 15.97 | 16.66 | 15.97 | 16.53 | 316,937 | +0.49(+3.05%) |
May 07, 2018 | 15.44 | 16.13 | 15.44 | 16.04 | 267,485 | +0.64(+4.16%) |
May 04, 2018 | 15.01 | 15.63 | 15.01 | 15.40 | 217,640 | +0.40(+2.67%) |
May 03, 2018 | 14.99 | 15.12 | 14.84 | 15.00 | 219,890 | +0.01(+0.07%) |
May 02, 2018 | 14.99 | 15.19 | 14.68 | 14.99 | 360,325 | -0.02(-0.13%) |
May 01, 2018 | 14.74 | 15.13 | 14.55 | 15.01 | 253,698 | +0.26(+1.76%) |
Apr 30, 2018 | 14.69 | 14.82 | 14.41 | 14.75 | 217,012 | +0.19(+1.30%) |
Apr 27, 2018 | 14.30 | 14.61 | 14.12 | 14.56 | 229,933 | +0.34(+2.39%) |
Apr 26, 2018 | 14.18 | 14.72 | 14.02 | 14.22 | 229,537 | +0.12(+0.85%) |
Apr 25, 2018 | 14.11 | 14.32 | 14.06 | 14.10 | 113,432 | -0.01(-0.07%) |
Apr 24, 2018 | 13.98 | 14.17 | 13.89 | 14.11 | 143,466 | +0.20(+1.44%) |
Apr 23, 2018 | 14.10 | 14.20 | 13.89 | 13.91 | 64,157 | -0.14(-1.00%) |
Apr 20, 2018 | 13.86 | 14.11 | 13.72 | 14.05 | 140,638 | +0.14(+1.01%) |
Apr 19, 2018 | 14.14 | 14.16 | 13.83 | 13.91 | 89,391 | -0.23(-1.63%) |
Apr 18, 2018 | 14.08 | 14.34 | 14.08 | 14.14 | 131,267 | +0.11(+0.78%) |
Apr 17, 2018 | 13.87 | 14.11 | 13.69 | 14.03 | 246,131 | +0.23(+1.67%) |
Apr 16, 2018 | 13.81 | 13.98 | 13.58 | 13.80 | 138,967 | +0.06(+0.44%) |
Apr 13, 2018 | 14.32 | 14.40 | 13.57 | 13.74 | 308,429 | -0.53(-3.71%) |
Apr 12, 2018 | 14.52 | 14.68 | 14.24 | 14.27 | 165,439 | -0.19(-1.31%) |
Apr 11, 2018 | 14.41 | 14.79 | 14.41 | 14.46 | 141,222 | -0.09(-0.62%) |
Apr 10, 2018 | 14.61 | 14.68 | 14.37 | 14.55 | 198,399 | +0.12(+0.83%) |
Apr 09, 2018 | 14.73 | 14.74 | 14.19 | 14.43 | 179,106 | -0.21(-1.43%) |
Apr 06, 2018 | 14.96 | 15.38 | 14.56 | 14.64 | 314,208 | -0.43(-2.85%) |
Apr 05, 2018 | 14.70 | 15.20 | 14.58 | 15.07 | 240,526 | +0.46(+3.15%) |
Apr 04, 2018 | 14.19 | 14.77 | 14.19 | 14.61 | 262,543 | +0.22(+1.53%) |
Apr 03, 2018 | 14.16 | 14.60 | 14.16 | 14.39 | 211,480 | +0.28(+1.98%) |
Apr 02, 2018 | 14.38 | 14.46 | 13.96 | 14.11 | 387,622 | -0.33(-2.29%) |
Mar 29, 2018 | 14.44 | 14.44 | 14.44 | 0 | +0.11(+0.77%) | |
Mar 28, 2018 | 14.86 | 14.87 | 14.29 | 14.33 | 348,928 | -0.55(-3.70%) |
Mar 27, 2018 | 15.13 | 15.24 | 14.75 | 14.88 | 262,482 | -0.22(-1.46%) |
Mar 26, 2018 | 15.26 | 15.34 | 14.95 | 15.10 | 424,859 | -0.02(-0.13%) |
Mar 23, 2018 | 15.28 | 15.57 | 15.11 | 15.12 | 308,144 | -0.15(-0.98%) |
Mar 22, 2018 | 15.47 | 15.75 | 15.13 | 15.27 | 227,553 | -0.39(-2.49%) |
Mar 21, 2018 | 15.79 | 16.03 | 15.65 | 15.66 | 189,333 | -0.19(-1.20%) |
Mar 20, 2018 | 15.59 | 16.08 | 15.59 | 15.85 | 217,765 | +0.33(+2.13%) |
Mar 19, 2018 | 15.48 | 15.60 | 15.29 | 15.52 | 171,362 | +0.04(+0.26%) |
Mar 16, 2018 | 15.65 | 15.90 | 15.47 | 15.48 | 254,436 | -0.10(-0.64%) |
Mar 15, 2018 | 15.69 | 15.90 | 15.49 | 15.58 | 223,039 | -0.04(-0.26%) |
Mar 14, 2018 | 16.03 | 16.04 | 15.57 | 15.62 | 181,945 | -0.35(-2.19%) |
Mar 13, 2018 | 16.34 | 16.45 | 15.93 | 15.97 | 389,844 | -0.26(-1.60%) |
Mar 12, 2018 | 15.99 | 16.46 | 15.98 | 16.23 | 205,552 | +0.21(+1.31%) |
Mar 09, 2018 | 15.54 | 16.11 | 15.44 | 16.02 | 327,371 | +0.58(+3.76%) |
Mar 08, 2018 | 15.55 | 15.66 | 15.29 | 15.44 | 273,119 | -0.10(-0.64%) |
Mar 07, 2018 | 15.44 | 15.54 | 282,474 | -0.36(-2.26%) | ||
Mar 06, 2018 | 15.96 | 16.17 | 15.71 | 15.90 | 348,227 | -0.03(-0.19%) |
Mar 05, 2018 | 14.81 | 15.95 | 14.81 | 15.93 | 660,951 | +1.19(+8.07%) |
Mar 02, 2018 | 14.43 | 15.03 | 14.33 | 14.74 | 340,140 | +0.13(+0.89%) |