Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.25 | 14.75 | 14.18 | 14.65 | 1,174,983 | +0.40(+2.81%) |
May 30, 2018 | 14.00 | 14.32 | 13.75 | 14.25 | 930,665 | +0.40(+2.89%) |
May 29, 2018 | 13.50 | 13.85 | 13.35 | 13.85 | 843,546 | +0.25(+1.84%) |
May 25, 2018 | 13.60 | 13.60 | 13.60 | 0 | +0.10(+0.74%) | |
May 24, 2018 | 13.25 | 13.53 | 13.20 | 13.50 | 414,342 | +0.20(+1.50%) |
May 23, 2018 | 13.15 | 13.30 | 13.07 | 13.30 | 844,892 | +0.10(+0.76%) |
May 22, 2018 | 12.95 | 13.20 | 12.80 | 13.20 | 838,130 | +0.35(+2.72%) |
May 21, 2018 | 12.75 | 13.20 | 12.75 | 12.85 | 321,510 | +0.10(+0.78%) |
May 18, 2018 | 13.20 | 13.20 | 12.75 | 12.75 | 1,172,141 | -0.40(-3.04%) |
May 17, 2018 | 12.75 | 13.25 | 12.75 | 13.15 | 1,074,446 | +0.40(+3.14%) |
May 16, 2018 | 12.45 | 12.97 | 12.26 | 12.75 | 906,353 | +0.40(+3.24%) |
May 15, 2018 | 12.15 | 12.57 | 12.03 | 12.35 | 608,352 | +0.10(+0.82%) |
May 14, 2018 | 12.30 | 12.80 | 12.10 | 12.25 | 507,946 | -0.10(-0.81%) |
May 11, 2018 | 12.40 | 12.50 | 12.17 | 12.35 | 466,034 | +0.05(+0.41%) |
May 10, 2018 | 11.95 | 12.55 | 11.75 | 12.30 | 1,337,387 | +0.25(+2.07%) |
May 09, 2018 | 11.05 | 12.40 | 10.90 | 12.05 | 3,357,548 | +2.80(+30.27%) |
May 08, 2018 | 9.400 | 9.450 | 9.050 | 9.250 | 1,436,911 | -0.20(-2.12%) |
May 07, 2018 | 9.150 | 9.675 | 9.100 | 9.450 | 1,028,572 | +0.35(+3.85%) |
May 04, 2018 | 9.000 | 9.250 | 8.750 | 9.100 | 592,808 | +0.10(+1.11%) |
May 03, 2018 | 9.250 | 9.250 | 8.950 | 9.000 | 714,121 | -0.30(-3.23%) |
May 02, 2018 | 9.200 | 9.475 | 9.150 | 9.300 | 538,490 | +0.10(+1.09%) |
May 01, 2018 | 9.200 | 9.225 | 9.000 | 9.200 | 278,775 | +0.00(+0.00%) |
Apr 30, 2018 | 9.350 | 9.350 | 9.050 | 9.200 | 357,638 | -0.05(-0.54%) |
Apr 27, 2018 | 9.300 | 9.450 | 9.000 | 9.250 | 1,064,726 | +0.05(+0.54%) |
Apr 26, 2018 | 9.700 | 9.750 | 9.150 | 9.200 | 673,698 | -0.40(-4.17%) |
Apr 25, 2018 | 10.80 | 10.80 | 9.600 | 9.600 | 777,759 | -1.25(-11.52%) |
Apr 24, 2018 | 11.30 | 11.32 | 10.80 | 10.85 | 346,475 | -0.35(-3.12%) |
Apr 23, 2018 | 10.90 | 11.49 | 10.80 | 11.20 | 463,745 | +0.35(+3.23%) |
Apr 20, 2018 | 10.75 | 11.00 | 10.55 | 10.85 | 384,471 | +0.05(+0.46%) |
Apr 19, 2018 | 10.90 | 11.00 | 10.75 | 10.80 | 249,262 | -0.15(-1.37%) |
Apr 18, 2018 | 11.00 | 11.10 | 10.75 | 10.95 | 306,311 | -0.05(-0.45%) |
Apr 17, 2018 | 10.80 | 11.10 | 10.65 | 11.00 | 373,218 | +0.30(+2.80%) |
Apr 16, 2018 | 10.45 | 10.95 | 10.30 | 10.70 | 384,889 | +0.30(+2.88%) |
Apr 13, 2018 | 10.55 | 10.60 | 10.32 | 10.40 | 217,154 | -0.10(-0.95%) |
Apr 12, 2018 | 10.40 | 10.53 | 10.38 | 10.50 | 196,768 | +0.10(+0.96%) |
Apr 11, 2018 | 10.50 | 10.62 | 10.35 | 10.40 | 267,417 | -0.10(-0.95%) |
Apr 10, 2018 | 10.25 | 10.70 | 10.20 | 10.50 | 474,878 | +0.40(+3.96%) |
Apr 09, 2018 | 10.30 | 10.38 | 10.10 | 10.10 | 393,003 | -0.15(-1.46%) |
Apr 06, 2018 | 10.25 | 691,128 | -0.45(-4.21%) | |||
Apr 05, 2018 | 10.80 | 10.97 | 10.68 | 10.70 | 542,282 | -0.05(-0.47%) |
Apr 04, 2018 | 10.20 | 10.82 | 10.20 | 10.75 | 572,796 | +0.30(+2.87%) |
Apr 03, 2018 | 10.20 | 10.45 | 10.15 | 10.45 | 476,902 | +0.25(+2.45%) |
Apr 02, 2018 | 10.65 | 10.65 | 10.20 | 10.20 | 505,217 | -0.55(-5.12%) |
Mar 29, 2018 | 10.75 | 10.75 | 10.75 | 0 | +0.20(+1.90%) | |
Mar 28, 2018 | 10.45 | 10.72 | 10.20 | 10.55 | 596,845 | +0.15(+1.44%) |
Mar 27, 2018 | 11.00 | 11.00 | 10.38 | 10.40 | 617,914 | -0.60(-5.45%) |
Mar 26, 2018 | 10.55 | 11.05 | 10.40 | 11.00 | 657,066 | +0.60(+5.77%) |
Mar 23, 2018 | 10.55 | 10.85 | 10.35 | 10.40 | 481,928 | -0.10(-0.95%) |
Mar 22, 2018 | 10.85 | 11.15 | 10.45 | 10.50 | 384,973 | -0.40(-3.67%) |
Mar 21, 2018 | 11.00 | 11.05 | 10.85 | 10.90 | 383,371 | -0.15(-1.36%) |
Mar 20, 2018 | 11.50 | 11.50 | 11.00 | 11.05 | 485,976 | -0.45(-3.91%) |
Mar 19, 2018 | 11.75 | 11.78 | 11.25 | 11.50 | 440,966 | -0.35(-2.95%) |
Mar 16, 2018 | 11.70 | 11.90 | 11.55 | 11.85 | 1,135,346 | +0.10(+0.85%) |
Mar 15, 2018 | 11.85 | 12.20 | 11.65 | 11.75 | 488,977 | -0.10(-0.84%) |
Mar 14, 2018 | 11.35 | 11.95 | 11.28 | 11.85 | 575,432 | +0.50(+4.41%) |
Mar 13, 2018 | 11.70 | 11.80 | 11.30 | 11.35 | 560,455 | -0.25(-2.16%) |
Mar 12, 2018 | 11.50 | 11.65 | 11.35 | 11.60 | 574,592 | +0.15(+1.31%) |
Mar 09, 2018 | 11.55 | 11.55 | 11.32 | 11.45 | 545,203 | +0.00(+0.00%) |
Mar 08, 2018 | 11.50 | 11.55 | 11.18 | 11.45 | 543,020 | -0.05(-0.43%) |
Mar 07, 2018 | 11.25 | 11.80 | 11.20 | 11.50 | 959,222 | +0.05(+0.44%) |
Mar 06, 2018 | 11.05 | 11.50 | 11.00 | 11.45 | 728,857 | +0.30(+2.69%) |
Mar 05, 2018 | 10.35 | 11.20 | 10.35 | 11.15 | 722,864 | +0.78(+7.47%) |
Mar 02, 2018 | 10.15 | 10.43 | 9.900 | 10.38 | 633,722 | +0.03(+0.24%) |