Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.50 | 18.00 | 17.11 | 18.00 | 43,702 | +0.60(+3.45%) |
May 30, 2018 | 18.00 | 18.50 | 17.10 | 17.40 | 62,471 | -0.40(-2.25%) |
May 29, 2018 | 17.40 | 18.65 | 17.20 | 17.80 | 111,393 | +0.40(+2.30%) |
May 25, 2018 | 17.40 | 17.40 | 17.40 | 0 | +0.10(+0.58%) | |
May 24, 2018 | 17.20 | 17.90 | 16.40 | 17.30 | 199,651 | +1.40(+8.81%) |
May 23, 2018 | 15.60 | 16.30 | 15.40 | 15.90 | 31,574 | +0.30(+1.92%) |
May 22, 2018 | 16.80 | 16.83 | 15.40 | 15.60 | 79,797 | -1.10(-6.59%) |
May 21, 2018 | 17.00 | 17.80 | 16.40 | 16.70 | 196,963 | +0.40(+2.45%) |
May 18, 2018 | 14.50 | 16.60 | 14.00 | 16.30 | 227,756 | +2.05(+14.39%) |
May 17, 2018 | 13.20 | 14.50 | 13.10 | 14.25 | 113,323 | +1.05(+7.95%) |
May 16, 2018 | 13.20 | 13.30 | 13.00 | 13.20 | 16,129 | -0.10(-0.75%) |
May 15, 2018 | 13.20 | 13.30 | 12.80 | 13.30 | 23,726 | +0.10(+0.76%) |
May 14, 2018 | 12.80 | 13.20 | 12.80 | 13.20 | 44,752 | +0.50(+3.94%) |
May 11, 2018 | 12.30 | 12.80 | 12.25 | 12.70 | 16,884 | +0.30(+2.42%) |
May 10, 2018 | 12.70 | 12.70 | 12.30 | 12.40 | 17,302 | -0.40(-3.13%) |
May 09, 2018 | 12.90 | 12.90 | 12.40 | 12.80 | 22,255 | -0.10(-0.78%) |
May 08, 2018 | 12.10 | 13.20 | 11.94 | 12.90 | 92,722 | +1.10(+9.32%) |
May 07, 2018 | 12.00 | 12.10 | 11.50 | 11.80 | 55,035 | +0.10(+0.85%) |
May 04, 2018 | 11.80 | 12.00 | 11.31 | 11.70 | 33,179 | -0.10(-0.85%) |
May 03, 2018 | 12.50 | 12.50 | 11.60 | 11.80 | 40,821 | -0.70(-5.60%) |
May 02, 2018 | 13.00 | 13.00 | 12.30 | 12.50 | 16,664 | -0.40(-3.10%) |
May 01, 2018 | 12.60 | 12.90 | 12.10 | 12.90 | 71,770 | +1.10(+9.32%) |
Apr 30, 2018 | 12.20 | 12.49 | 11.80 | 11.80 | 9,554 | -0.50(-4.07%) |
Apr 27, 2018 | 12.20 | 12.30 | 11.80 | 12.30 | 8,411 | +0.00(+0.00%) |
Apr 26, 2018 | 11.70 | 12.30 | 11.60 | 12.30 | 33,016 | +0.70(+6.03%) |
Apr 25, 2018 | 12.40 | 12.55 | 10.50 | 11.60 | 74,424 | -0.89(-7.15%) |
Apr 24, 2018 | 12.70 | 12.90 | 12.30 | 12.49 | 19,296 | -0.11(-0.85%) |
Apr 23, 2018 | 13.30 | 13.30 | 12.50 | 12.60 | 27,333 | -0.60(-4.55%) |
Apr 20, 2018 | 13.00 | 13.45 | 12.80 | 13.20 | 20,043 | +0.40(+3.12%) |
Apr 19, 2018 | 12.50 | 13.10 | 12.50 | 12.80 | 25,253 | +0.30(+2.40%) |
Apr 18, 2018 | 13.00 | 13.00 | 12.50 | 12.50 | 37,953 | -0.30(-2.34%) |
Apr 17, 2018 | 12.70 | 13.10 | 12.60 | 12.80 | 41,812 | +0.10(+0.80%) |
Apr 16, 2018 | 12.80 | 13.10 | 12.60 | 12.70 | 24,007 | -0.10(-0.79%) |
Apr 13, 2018 | 13.00 | 13.39 | 12.70 | 12.80 | 29,280 | -0.20(-1.54%) |
Apr 12, 2018 | 13.00 | 13.10 | 12.80 | 13.00 | 15,544 | +0.20(+1.56%) |
Apr 11, 2018 | 12.80 | 13.10 | 12.75 | 12.80 | 29,032 | +0.10(+0.79%) |
Apr 10, 2018 | 13.00 | 13.80 | 12.60 | 12.70 | 71,113 | +0.20(+1.60%) |
Apr 09, 2018 | 13.00 | 13.30 | 12.20 | 12.50 | 26,408 | -0.30(-2.34%) |
Apr 06, 2018 | 13.40 | 13.60 | 12.60 | 12.80 | 25,876 | -0.50(-3.76%) |
Apr 05, 2018 | 13.50 | 13.80 | 13.20 | 13.30 | 27,482 | -0.20(-1.48%) |
Apr 04, 2018 | 13.50 | 13.70 | 12.93 | 13.50 | 11,650 | +0.20(+1.50%) |
Apr 03, 2018 | 13.30 | 13.50 | 13.00 | 13.30 | 17,385 | +0.10(+0.76%) |
Apr 02, 2018 | 13.50 | 13.50 | 12.70 | 13.20 | 37,573 | -0.20(-1.49%) |
Mar 29, 2018 | 13.40 | 13.40 | 13.40 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 13.60 | 13.60 | 12.90 | 13.40 | 42,343 | -0.10(-0.74%) |
Mar 27, 2018 | 14.20 | 14.20 | 13.20 | 13.50 | 67,560 | -0.70(-4.93%) |
Mar 26, 2018 | 14.40 | 14.40 | 13.10 | 14.20 | 103,822 | +0.20(+1.43%) |
Mar 23, 2018 | 15.20 | 15.50 | 14.00 | 14.00 | 83,149 | -1.50(-9.68%) |
Mar 22, 2018 | 15.20 | 15.90 | 15.00 | 15.50 | 71,927 | +0.10(+0.65%) |
Mar 21, 2018 | 15.10 | 15.60 | 15.00 | 15.40 | 56,771 | +0.20(+1.32%) |
Mar 20, 2018 | 15.20 | 15.30 | 14.95 | 15.20 | 60,564 | +0.10(+0.66%) |
Mar 19, 2018 | 15.10 | 15.50 | 14.90 | 15.10 | 86,835 | +0.00(+0.00%) |
Mar 16, 2018 | 15.00 | 15.10 | 14.70 | 15.10 | 45,131 | +0.20(+1.34%) |
Mar 15, 2018 | 14.90 | 15.10 | 14.70 | 14.90 | 52,348 | -0.10(-0.67%) |
Mar 14, 2018 | 14.60 | 15.00 | 14.50 | 15.00 | 66,936 | +0.40(+2.74%) |
Mar 13, 2018 | 14.80 | 15.00 | 14.20 | 14.60 | 71,716 | +0.00(+0.00%) |
Mar 12, 2018 | 14.40 | 14.85 | 14.30 | 14.60 | 74,880 | +0.30(+2.10%) |
Mar 09, 2018 | 13.90 | 14.50 | 13.50 | 14.30 | 120,119 | +0.40(+2.88%) |
Mar 08, 2018 | 13.90 | 14.00 | 13.60 | 13.90 | 57,692 | +0.20(+1.46%) |
Mar 07, 2018 | 13.60 | 13.70 | 87,039 | -0.65(-4.53%) | ||
Mar 06, 2018 | 14.40 | 14.70 | 13.50 | 14.35 | 426,341 | -2.55(-15.09%) |
Mar 05, 2018 | 16.30 | 17.00 | 16.30 | 16.90 | 22,919 | +0.40(+2.42%) |
Mar 02, 2018 | 16.50 | 16.90 | 16.10 | 16.50 | 18,565 | -0.10(-0.60%) |