Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.81 | 13.16 | 12.81 | 12.81 | 974 | +0.00(+0.00%) |
May 30, 2018 | 12.67 | 13.23 | 12.63 | 12.81 | 2,678 | -0.07(-0.54%) |
May 29, 2018 | 13.16 | 13.16 | 12.74 | 12.88 | 4,335 | -0.28(-2.13%) |
May 25, 2018 | 13.16 | 13.16 | 13.16 | 0 | +0.07(+0.53%) | |
May 24, 2018 | 12.60 | 13.30 | 12.39 | 13.09 | 4,815 | +0.56(+4.46%) |
May 23, 2018 | 11.76 | 12.60 | 11.55 | 12.53 | 12,159 | +0.91(+7.84%) |
May 22, 2018 | 11.41 | 11.75 | 11.41 | 11.62 | 4,078 | +0.21(+1.84%) |
May 21, 2018 | 11.34 | 11.82 | 11.34 | 11.41 | 1,961 | +0.07(+0.62%) |
May 18, 2018 | 10.89 | 11.34 | 10.85 | 11.34 | 4,003 | +0.42(+3.85%) |
May 17, 2018 | 11.13 | 11.13 | 10.92 | 10.92 | 753 | +0.07(+0.65%) |
May 16, 2018 | 11.20 | 11.20 | 10.85 | 10.85 | 446 | -0.42(-3.73%) |
May 15, 2018 | 11.34 | 11.62 | 11.06 | 11.27 | 1,738 | -0.07(-0.62%) |
May 14, 2018 | 11.34 | 11.77 | 11.20 | 11.34 | 878 | -0.07(-0.61%) |
May 11, 2018 | 11.62 | 11.62 | 11.25 | 11.41 | 3,679 | -0.28(-2.40%) |
May 10, 2018 | 11.69 | 11.76 | 11.55 | 11.69 | 1,618 | +0.00(+0.00%) |
May 09, 2018 | 12.18 | 12.18 | 11.54 | 11.69 | 2,703 | -0.18(-1.47%) |
May 08, 2018 | 11.55 | 12.11 | 11.55 | 11.87 | 4,970 | +0.11(+0.89%) |
May 07, 2018 | 11.90 | 12.32 | 11.48 | 11.76 | 9,881 | -0.07(-0.59%) |
May 04, 2018 | 11.97 | 12.25 | 11.55 | 11.83 | 11,012 | -0.07(-0.59%) |
May 03, 2018 | 11.97 | 12.74 | 11.84 | 11.90 | 5,474 | -0.21(-1.73%) |
May 02, 2018 | 14.35 | 14.48 | 11.69 | 12.11 | 37,083 | -2.66(-18.01%) |
May 01, 2018 | 15.05 | 15.25 | 14.42 | 14.77 | 2,707 | -0.35(-2.31%) |
Apr 30, 2018 | 14.98 | 15.26 | 14.56 | 15.12 | 1,314 | +0.14(+0.93%) |
Apr 27, 2018 | 14.49 | 15.33 | 14.49 | 14.98 | 3,432 | +0.42(+2.88%) |
Apr 26, 2018 | 15.05 | 15.07 | 14.35 | 14.56 | 1,148 | -0.56(-3.70%) |
Apr 25, 2018 | 14.70 | 15.40 | 14.41 | 15.12 | 2,298 | +0.00(+0.00%) |
Apr 24, 2018 | 15.12 | 15.82 | 14.36 | 15.12 | 2,048 | +0.11(+0.73%) |
Apr 23, 2018 | 15.61 | 15.61 | 14.00 | 15.01 | 12,567 | -0.60(-3.84%) |
Apr 20, 2018 | 15.26 | 16.80 | 15.26 | 15.61 | 20,991 | +0.35(+2.29%) |
Apr 19, 2018 | 15.26 | 15.54 | 14.70 | 15.26 | 11,622 | +0.42(+2.83%) |
Apr 18, 2018 | 14.14 | 15.68 | 14.14 | 14.84 | 40,127 | +0.63(+4.43%) |
Apr 17, 2018 | 14.00 | 14.35 | 13.86 | 14.21 | 2,293 | +0.07(+0.50%) |
Apr 16, 2018 | 14.14 | 14.21 | 13.86 | 14.14 | 3,762 | -0.07(-0.49%) |
Apr 13, 2018 | 14.70 | 15.12 | 14.14 | 14.21 | 6,341 | -0.28(-1.93%) |
Apr 12, 2018 | 14.14 | 15.05 | 14.14 | 14.49 | 15,105 | +0.28(+1.97%) |
Apr 11, 2018 | 14.14 | 14.91 | 13.65 | 14.21 | 13,702 | +0.07(+0.50%) |
Apr 10, 2018 | 14.21 | 14.56 | 13.37 | 14.14 | 10,171 | +0.14(+1.00%) |
Apr 09, 2018 | 13.79 | 14.27 | 13.37 | 14.00 | 20,053 | +0.84(+6.38%) |
Apr 06, 2018 | 11.62 | 14.70 | 11.62 | 13.16 | 39,325 | +1.68(+14.63%) |
Apr 05, 2018 | 11.90 | 11.90 | 11.41 | 11.48 | 1,431 | +0.07(+0.61%) |
Apr 04, 2018 | 11.27 | 11.90 | 11.20 | 11.41 | 3,663 | +0.14(+1.24%) |
Apr 03, 2018 | 11.41 | 11.55 | 11.27 | 11.27 | 2,919 | -0.07(-0.62%) |
Apr 02, 2018 | 11.20 | 11.55 | 10.88 | 11.34 | 12,472 | +0.28(+2.53%) |
Mar 29, 2018 | 11.06 | 11.06 | 11.06 | 0 | +0.35(+3.27%) | |
Mar 28, 2018 | 11.41 | 11.41 | 10.64 | 10.71 | 7,591 | -0.56(-4.97%) |
Mar 27, 2018 | 11.55 | 11.55 | 10.99 | 11.27 | 1,590 | -0.35(-3.01%) |
Mar 26, 2018 | 11.48 | 11.62 | 11.06 | 11.62 | 1,594 | +0.14(+1.22%) |
Mar 23, 2018 | 11.41 | 11.55 | 11.07 | 11.48 | 6,013 | +0.00(+0.00%) |
Mar 22, 2018 | 11.48 | 11.76 | 11.48 | 11.48 | 3,463 | -0.07(-0.61%) |
Mar 21, 2018 | 11.76 | 11.90 | 11.48 | 11.55 | 3,174 | -0.28(-2.37%) |
Mar 20, 2018 | 11.62 | 11.83 | 11.55 | 11.83 | 6,389 | +0.00(+0.00%) |
Mar 19, 2018 | 12.24 | 12.24 | 11.34 | 11.83 | 7,278 | -0.07(-0.59%) |
Mar 16, 2018 | 11.55 | 12.74 | 11.07 | 11.90 | 26,382 | +0.35(+3.03%) |
Mar 15, 2018 | 11.13 | 11.90 | 10.99 | 11.55 | 30,138 | +0.14(+1.23%) |
Mar 14, 2018 | 9.660 | 11.90 | 9.660 | 11.41 | 158,981 | +2.52(+28.35%) |
Mar 13, 2018 | 9.100 | 9.310 | 8.820 | 8.890 | 1,839 | -0.35(-3.79%) |
Mar 12, 2018 | 9.170 | 9.240 | 8.843 | 9.240 | 3,182 | +0.07(+0.76%) |
Mar 09, 2018 | 9.373 | 9.380 | 9.037 | 9.170 | 1,776 | +0.13(+1.47%) |
Mar 08, 2018 | 9.100 | 9.303 | 9.012 | 9.037 | 1,100 | -0.06(-0.69%) |
Mar 07, 2018 | 8.897 | 9.373 | 8.855 | 9.100 | 3,690 | +0.21(+2.36%) |
Mar 06, 2018 | 9.030 | 9.310 | 8.890 | 8.890 | 2,279 | -0.14(-1.55%) |
Mar 05, 2018 | 9.100 | 9.100 | 8.890 | 9.030 | 2,612 | -0.21(-2.27%) |
Mar 02, 2018 | 8.750 | 9.373 | 8.680 | 9.240 | 10,989 | +0.49(+5.60%) |