Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.99 | 12.00 | 11.50 | 12.00 | 41,637 | +0.76(+6.76%) |
May 30, 2018 | 11.33 | 12.00 | 10.41 | 11.24 | 50,092 | +0.00(+0.00%) |
May 29, 2018 | 11.62 | 11.80 | 11.24 | 11.24 | 26,726 | -0.48(-4.10%) |
May 25, 2018 | 11.72 | 11.72 | 11.72 | 0 | -0.06(-0.51%) | |
May 24, 2018 | 11.35 | 11.99 | 11.35 | 11.78 | 16,855 | +0.53(+4.71%) |
May 23, 2018 | 11.67 | 11.99 | 11.21 | 11.25 | 17,172 | +0.25(+2.27%) |
May 22, 2018 | 11.65 | 11.86 | 11.00 | 11.00 | 27,560 | -0.64(-5.46%) |
May 21, 2018 | 12.23 | 12.23 | 11.60 | 11.64 | 24,893 | -0.51(-4.23%) |
May 18, 2018 | 13.20 | 13.20 | 12.10 | 12.15 | 32,846 | +0.10(+0.83%) |
May 17, 2018 | 11.58 | 12.49 | 11.58 | 12.05 | 25,824 | +0.55(+4.78%) |
May 16, 2018 | 11.90 | 12.20 | 11.50 | 11.50 | 27,175 | -0.33(-2.79%) |
May 15, 2018 | 12.44 | 12.50 | 11.81 | 11.83 | 10,515 | -0.64(-5.13%) |
May 14, 2018 | 13.00 | 13.88 | 12.40 | 12.47 | 11,101 | +0.16(+1.30%) |
May 11, 2018 | 12.11 | 12.31 | 12.11 | 12.31 | 6,385 | +0.21(+1.74%) |
May 10, 2018 | 12.10 | 13.16 | 12.10 | 12.10 | 26,294 | -0.01(-0.08%) |
May 09, 2018 | 13.50 | 13.50 | 12.11 | 12.11 | 10,463 | -0.67(-5.24%) |
May 08, 2018 | 12.95 | 13.43 | 12.78 | 12.78 | 5,866 | -0.20(-1.54%) |
May 07, 2018 | 14.72 | 14.72 | 12.80 | 12.98 | 11,067 | +0.09(+0.70%) |
May 04, 2018 | 12.97 | 12.97 | 12.78 | 12.89 | 8,206 | +0.49(+3.95%) |
May 03, 2018 | 12.75 | 12.75 | 11.00 | 12.40 | 23,774 | -0.27(-2.13%) |
May 02, 2018 | 12.77 | 12.93 | 12.67 | 12.67 | 8,667 | -0.20(-1.55%) |
May 01, 2018 | 12.88 | 13.20 | 12.75 | 12.87 | 2,937 | -0.13(-1.00%) |
Apr 30, 2018 | 14.74 | 14.74 | 12.84 | 13.00 | 4,746 | -0.08(-0.61%) |
Apr 27, 2018 | 12.99 | 13.22 | 12.99 | 13.08 | 30,341 | +0.12(+0.93%) |
Apr 26, 2018 | 12.99 | 13.23 | 12.76 | 12.96 | 38,961 | +0.19(+1.49%) |
Apr 25, 2018 | 12.86 | 13.45 | 12.76 | 12.77 | 8,218 | -0.27(-2.07%) |
Apr 24, 2018 | 13.80 | 13.82 | 12.81 | 13.04 | 44,471 | -0.78(-5.64%) |
Apr 23, 2018 | 13.30 | 13.99 | 13.18 | 13.82 | 9,659 | +0.11(+0.80%) |
Apr 20, 2018 | 14.09 | 14.09 | 13.56 | 13.71 | 20,336 | -0.39(-2.77%) |
Apr 19, 2018 | 14.39 | 14.39 | 13.65 | 14.10 | 12,112 | +0.08(+0.57%) |
Apr 18, 2018 | 13.89 | 14.40 | 13.81 | 14.02 | 7,500 | -0.03(-0.21%) |
Apr 17, 2018 | 14.18 | 14.44 | 13.70 | 14.05 | 9,739 | -0.12(-0.85%) |
Apr 16, 2018 | 14.08 | 14.46 | 13.62 | 14.17 | 6,648 | +0.92(+6.94%) |
Apr 13, 2018 | 13.60 | 13.79 | 13.22 | 13.25 | 18,741 | -0.28(-2.07%) |
Apr 12, 2018 | 14.20 | 14.28 | 13.50 | 13.53 | 25,456 | -0.55(-3.91%) |
Apr 11, 2018 | 13.74 | 14.11 | 13.56 | 14.08 | 11,108 | +0.83(+6.26%) |
Apr 10, 2018 | 13.64 | 13.69 | 13.19 | 13.25 | 20,198 | -0.21(-1.56%) |
Apr 09, 2018 | 13.62 | 14.18 | 13.46 | 13.46 | 18,848 | -0.78(-5.48%) |
Apr 06, 2018 | 14.92 | 14.92 | 13.46 | 14.24 | 16,787 | -0.20(-1.39%) |
Apr 05, 2018 | 14.36 | 14.46 | 14.36 | 14.44 | 9,880 | +0.11(+0.77%) |
Apr 04, 2018 | 15.22 | 15.22 | 14.16 | 14.33 | 8,532 | -0.26(-1.78%) |
Apr 03, 2018 | 15.49 | 15.49 | 14.52 | 14.59 | 12,153 | +0.13(+0.90%) |
Apr 02, 2018 | 14.59 | 15.48 | 13.55 | 14.46 | 22,722 | -0.04(-0.28%) |
Mar 29, 2018 | 14.50 | 14.50 | 14.50 | 0 | -0.49(-3.27%) | |
Mar 28, 2018 | 15.50 | 15.68 | 14.66 | 14.99 | 35,924 | -0.91(-5.72%) |
Mar 27, 2018 | 16.00 | 16.08 | 15.44 | 15.90 | 27,875 | +0.36(+2.32%) |
Mar 26, 2018 | 15.27 | 15.94 | 15.10 | 15.54 | 21,592 | +0.09(+0.58%) |
Mar 23, 2018 | 15.38 | 15.50 | 15.18 | 15.45 | 11,106 | -0.41(-2.59%) |
Mar 22, 2018 | 15.72 | 15.98 | 15.63 | 15.86 | 24,364 | +0.14(+0.89%) |
Mar 21, 2018 | 15.65 | 15.89 | 15.40 | 15.72 | 10,639 | -0.50(-3.08%) |
Mar 20, 2018 | 15.66 | 16.22 | 15.30 | 16.22 | 12,129 | +0.16(+1.00%) |
Mar 19, 2018 | 16.60 | 16.75 | 15.70 | 16.06 | 33,587 | -0.53(-3.19%) |
Mar 16, 2018 | 17.49 | 17.49 | 16.59 | 16.59 | 165,721 | -0.86(-4.93%) |
Mar 15, 2018 | 16.55 | 17.49 | 15.71 | 17.45 | 102,404 | +0.85(+5.12%) |
Mar 14, 2018 | 15.65 | 16.75 | 15.40 | 16.60 | 89,697 | +1.13(+7.30%) |
Mar 13, 2018 | 16.50 | 16.50 | 15.01 | 15.47 | 84,067 | -1.03(-6.24%) |
Mar 12, 2018 | 13.33 | 16.95 | 13.20 | 16.50 | 138,446 | +3.50(+26.92%) |
Mar 09, 2018 | 13.25 | 13.25 | 12.95 | 13.00 | 23,466 | +0.16(+1.25%) |
Mar 08, 2018 | 12.79 | 13.50 | 12.79 | 12.84 | 8,974 | +0.08(+0.63%) |
Mar 07, 2018 | 12.98 | 13.55 | 12.75 | 12.76 | 27,848 | +0.04(+0.31%) |
Mar 06, 2018 | 12.82 | 12.98 | 12.50 | 12.72 | 5,557 | +0.22(+1.76%) |
Mar 05, 2018 | 12.60 | 12.98 | 12.49 | 12.50 | 13,135 | -0.24(-1.88%) |
Mar 02, 2018 | 12.98 | 12.98 | 12.45 | 12.74 | 7,907 | +0.06(+0.47%) |