Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.15 | 13.32 | 13.06 | 13.24 | 198,497 | +0.09(+0.68%) |
May 30, 2018 | 13.25 | 13.66 | 12.90 | 13.15 | 388,079 | -0.10(-0.75%) |
May 29, 2018 | 13.20 | 13.49 | 13.03 | 13.25 | 271,250 | -0.06(-0.45%) |
May 25, 2018 | 13.31 | 13.31 | 13.31 | 0 | +0.06(+0.45%) | |
May 24, 2018 | 13.13 | 13.43 | 12.95 | 13.25 | 269,145 | +0.05(+0.38%) |
May 23, 2018 | 12.32 | 13.22 | 12.32 | 13.20 | 379,505 | +0.75(+6.02%) |
May 22, 2018 | 12.23 | 12.86 | 12.11 | 12.45 | 247,943 | +0.26(+2.13%) |
May 21, 2018 | 12.10 | 12.41 | 12.10 | 12.19 | 300,563 | +0.04(+0.33%) |
May 18, 2018 | 11.90 | 12.50 | 11.85 | 12.15 | 343,399 | +0.13(+1.08%) |
May 17, 2018 | 12.11 | 12.46 | 11.90 | 12.02 | 396,715 | -0.29(-2.36%) |
May 16, 2018 | 12.74 | 12.95 | 12.23 | 12.31 | 499,076 | -0.50(-3.90%) |
May 15, 2018 | 13.09 | 13.14 | 12.30 | 12.81 | 509,152 | +0.04(+0.31%) |
May 14, 2018 | 13.40 | 13.52 | 12.53 | 12.77 | 388,910 | -0.38(-2.89%) |
May 11, 2018 | 13.11 | 13.35 | 12.82 | 13.15 | 410,382 | -0.03(-0.23%) |
May 10, 2018 | 14.04 | 14.62 | 13.01 | 13.18 | 701,161 | -0.56(-4.08%) |
May 09, 2018 | 12.96 | 14.20 | 12.66 | 13.74 | 777,307 | +0.90(+7.01%) |
May 08, 2018 | 13.40 | 13.61 | 12.65 | 12.84 | 390,497 | -0.47(-3.53%) |
May 07, 2018 | 12.98 | 13.72 | 12.98 | 13.31 | 334,176 | +0.33(+2.54%) |
May 04, 2018 | 13.11 | 13.37 | 12.96 | 12.98 | 282,651 | -0.13(-0.99%) |
May 03, 2018 | 13.06 | 13.65 | 12.93 | 13.11 | 390,519 | +0.01(+0.08%) |
May 02, 2018 | 13.04 | 13.32 | 12.88 | 13.10 | 340,885 | +0.06(+0.46%) |
May 01, 2018 | 12.82 | 13.10 | 12.43 | 13.04 | 362,499 | +0.33(+2.60%) |
Apr 30, 2018 | 13.11 | 13.19 | 12.67 | 12.71 | 172,269 | -0.37(-2.83%) |
Apr 27, 2018 | 13.09 | 13.29 | 12.86 | 13.08 | 201,344 | -0.02(-0.15%) |
Apr 26, 2018 | 12.64 | 13.70 | 12.59 | 13.10 | 406,812 | +0.58(+4.63%) |
Apr 25, 2018 | 12.27 | 12.78 | 12.05 | 12.52 | 311,452 | +0.30(+2.45%) |
Apr 24, 2018 | 12.29 | 12.59 | 12.12 | 12.22 | 249,843 | -0.07(-0.57%) |
Apr 23, 2018 | 12.50 | 12.59 | 12.05 | 12.29 | 234,099 | -0.15(-1.21%) |
Apr 20, 2018 | 12.12 | 12.66 | 11.87 | 12.44 | 527,552 | +0.33(+2.73%) |
Apr 19, 2018 | 12.45 | 12.97 | 12.03 | 12.11 | 413,568 | -0.28(-2.26%) |
Apr 18, 2018 | 12.40 | 13.10 | 12.11 | 12.39 | 664,740 | +0.05(+0.41%) |
Apr 17, 2018 | 12.42 | 12.48 | 12.02 | 12.34 | 320,080 | -0.02(-0.16%) |
Apr 16, 2018 | 12.45 | 12.55 | 12.08 | 12.36 | 484,381 | -0.09(-0.72%) |
Apr 13, 2018 | 12.61 | 12.61 | 11.81 | 12.45 | 504,207 | -0.02(-0.16%) |
Apr 12, 2018 | 11.59 | 12.80 | 11.59 | 12.47 | 964,007 | +0.90(+7.78%) |
Apr 11, 2018 | 10.96 | 12.05 | 10.80 | 11.57 | 603,121 | +0.52(+4.71%) |
Apr 10, 2018 | 10.60 | 11.13 | 10.50 | 11.05 | 419,310 | +0.58(+5.54%) |
Apr 09, 2018 | 10.55 | 10.70 | 10.27 | 10.47 | 475,378 | +0.05(+0.48%) |
Apr 06, 2018 | 10.74 | 11.36 | 10.20 | 10.42 | 607,272 | -0.42(-3.87%) |
Apr 05, 2018 | 11.29 | 11.51 | 10.60 | 10.84 | 528,982 | -0.39(-3.47%) |
Apr 04, 2018 | 10.61 | 11.52 | 10.61 | 11.23 | 404,409 | +0.39(+3.60%) |
Apr 03, 2018 | 11.10 | 11.30 | 10.42 | 10.84 | 698,340 | -0.21(-1.90%) |
Apr 02, 2018 | 11.25 | 11.79 | 10.92 | 11.05 | 611,766 | -0.18(-1.60%) |
Mar 29, 2018 | 11.23 | 11.23 | 11.23 | 0 | +0.76(+7.26%) | |
Mar 28, 2018 | 11.04 | 11.05 | 9.900 | 10.47 | 842,509 | -0.69(-6.18%) |
Mar 27, 2018 | 11.74 | 12.07 | 11.08 | 11.16 | 1,524,475 | -0.40(-3.46%) |
Mar 26, 2018 | 12.06 | 12.30 | 11.10 | 11.56 | 789,259 | +0.06(+0.52%) |
Mar 23, 2018 | 11.57 | 12.21 | 11.40 | 11.50 | 591,540 | +0.03(+0.26%) |
Mar 22, 2018 | 11.22 | 11.88 | 10.93 | 11.47 | 813,142 | +0.07(+0.61%) |
Mar 21, 2018 | 10.23 | 11.74 | 9.950 | 11.40 | 832,398 | +1.04(+10.04%) |
Mar 20, 2018 | 10.91 | 11.07 | 9.800 | 10.36 | 1,474,421 | -0.70(-6.33%) |
Mar 19, 2018 | 11.20 | 11.47 | 10.64 | 11.06 | 859,502 | +0.00(+0.00%) |
Mar 16, 2018 | 11.10 | 11.55 | 10.51 | 11.06 | 1,376,586 | +0.12(+1.10%) |
Mar 15, 2018 | 9.710 | 13.41 | 9.500 | 10.94 | 5,941,379 | +1.73(+18.78%) |
Mar 14, 2018 | 8.790 | 9.475 | 8.710 | 9.210 | 623,250 | +0.47(+5.38%) |
Mar 13, 2018 | 9.060 | 9.060 | 8.670 | 8.740 | 338,885 | -0.32(-3.53%) |
Mar 12, 2018 | 9.160 | 9.300 | 8.950 | 9.060 | 365,810 | -0.03(-0.33%) |
Mar 09, 2018 | 8.450 | 9.390 | 8.400 | 9.090 | 775,792 | +0.68(+8.09%) |
Mar 08, 2018 | 8.040 | 8.619 | 8.030 | 8.410 | 676,377 | +0.41(+5.13%) |
Mar 07, 2018 | 7.860 | 8.040 | 7.550 | 8.000 | 670,294 | +0.09(+1.14%) |
Mar 06, 2018 | 7.950 | 8.050 | 7.940 | 7.910 | 304,458 | +0.01(+0.13%) |
Mar 05, 2018 | 7.980 | 8.130 | 7.860 | 7.900 | 311,145 | -0.12(-1.50%) |
Mar 02, 2018 | 7.880 | 8.112 | 7.655 | 8.020 | 392,702 | -0.02(-0.25%) |