Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.04 | 12.81 | 12.04 | 12.63 | 19,855 | +0.46(+3.74%) |
May 30, 2018 | 12.04 | 12.56 | 11.97 | 12.18 | 13,259 | +0.04(+0.35%) |
May 29, 2018 | 12.95 | 12.99 | 11.97 | 12.14 | 18,459 | -0.74(-5.76%) |
May 25, 2018 | 12.88 | 12.88 | 12.88 | 0 | +0.28(+2.21%) | |
May 24, 2018 | 12.84 | 13.02 | 12.46 | 12.60 | 8,841 | -0.21(-1.63%) |
May 23, 2018 | 13.02 | 13.44 | 12.32 | 12.81 | 23,697 | +0.07(+0.55%) |
May 22, 2018 | 12.32 | 13.44 | 12.32 | 12.74 | 59,553 | +0.46(+3.70%) |
May 21, 2018 | 13.30 | 13.44 | 11.69 | 12.29 | 75,158 | -1.02(-7.63%) |
May 18, 2018 | 13.86 | 14.00 | 13.10 | 13.30 | 71,330 | -0.35(-2.56%) |
May 17, 2018 | 13.30 | 13.87 | 12.67 | 13.65 | 133,330 | +1.75(+14.71%) |
May 16, 2018 | 18.90 | 18.90 | 11.20 | 11.90 | 324,116 | -7.00(-37.04%) |
May 15, 2018 | 21.70 | 22.40 | 18.20 | 18.90 | 34,097 | -2.80(-12.90%) |
May 14, 2018 | 30.81 | 31.14 | 21.70 | 21.70 | 53,981 | -10.50(-32.61%) |
May 11, 2018 | 30.80 | 32.20 | 29.44 | 32.20 | 2,170 | +0.70(+2.22%) |
May 10, 2018 | 32.90 | 32.90 | 31.50 | 31.50 | 5,909 | -1.40(-4.26%) |
May 09, 2018 | 32.20 | 32.90 | 31.50 | 32.90 | 2,158 | +0.00(+0.00%) |
May 08, 2018 | 33.13 | 33.60 | 32.90 | 32.90 | 1,490 | -0.70(-2.08%) |
May 07, 2018 | 33.60 | 34.30 | 32.90 | 33.60 | 617 | -0.70(-2.04%) |
May 04, 2018 | 32.20 | 35.00 | 32.20 | 34.30 | 1,703 | +1.75(+5.38%) |
May 03, 2018 | 33.60 | 33.60 | 32.20 | 32.55 | 584 | -0.35(-1.06%) |
May 02, 2018 | 32.90 | 32.90 | 32.20 | 32.90 | 1,079 | +0.00(+0.00%) |
May 01, 2018 | 31.50 | 32.90 | 31.50 | 32.90 | 1,450 | +1.40(+4.44%) |
Apr 30, 2018 | 32.90 | 32.90 | 31.50 | 31.50 | 1,740 | -0.70(-2.17%) |
Apr 27, 2018 | 32.90 | 33.60 | 31.50 | 32.20 | 2,673 | -0.70(-2.13%) |
Apr 26, 2018 | 32.20 | 34.22 | 32.20 | 32.90 | 438 | +0.00(+0.00%) |
Apr 25, 2018 | 32.90 | 34.30 | 32.20 | 32.90 | 3,591 | -0.70(-2.08%) |
Apr 24, 2018 | 33.60 | 33.60 | 32.90 | 33.60 | 1,148 | +0.70(+2.13%) |
Apr 23, 2018 | 33.60 | 34.30 | 32.90 | 32.90 | 1,029 | -0.70(-2.08%) |
Apr 20, 2018 | 34.30 | 34.30 | 32.90 | 33.60 | 3,094 | -0.70(-2.04%) |
Apr 19, 2018 | 36.40 | 36.40 | 34.30 | 34.30 | 3,222 | -1.40(-3.92%) |
Apr 18, 2018 | 35.70 | 36.40 | 35.00 | 35.70 | 1,278 | +0.00(+0.00%) |
Apr 17, 2018 | 37.10 | 37.10 | 35.00 | 35.70 | 4,068 | -1.40(-3.77%) |
Apr 16, 2018 | 38.50 | 38.50 | 37.10 | 37.10 | 658 | -1.40(-3.64%) |
Apr 13, 2018 | 37.10 | 38.50 | 36.40 | 38.50 | 864 | +0.70(+1.85%) |
Apr 12, 2018 | 37.09 | 37.80 | 36.40 | 37.80 | 1,214 | +0.70(+1.89%) |
Apr 11, 2018 | 37.10 | 38.50 | 36.40 | 37.10 | 1,870 | -0.70(-1.85%) |
Apr 10, 2018 | 37.61 | 38.50 | 37.10 | 37.80 | 546 | +0.70(+1.89%) |
Apr 09, 2018 | 38.50 | 38.50 | 37.10 | 37.10 | 1,061 | -1.40(-3.64%) |
Apr 06, 2018 | 37.80 | 38.50 | 37.10 | 38.50 | 278 | +0.70(+1.85%) |
Apr 05, 2018 | 37.80 | 38.50 | 37.80 | 37.80 | 639 | +0.00(+0.00%) |
Apr 04, 2018 | 37.10 | 38.50 | 37.10 | 37.80 | 4,182 | +0.70(+1.89%) |
Apr 03, 2018 | 38.50 | 38.50 | 37.10 | 37.10 | 1,882 | -1.40(-3.64%) |
Apr 02, 2018 | 37.80 | 38.50 | 37.80 | 38.50 | 1,518 | +1.40(+3.77%) |
Mar 29, 2018 | 37.10 | 37.10 | 37.10 | 0 | -0.70(-1.85%) | |
Mar 28, 2018 | 40.60 | 40.60 | 37.10 | 37.80 | 14,150 | -2.45(-6.09%) |
Mar 27, 2018 | 41.30 | 42.70 | 39.90 | 40.25 | 2,329 | -1.05(-2.54%) |
Mar 26, 2018 | 41.30 | 42.00 | 40.60 | 41.30 | 2,702 | +0.00(+0.00%) |
Mar 23, 2018 | 42.00 | 42.00 | 39.90 | 41.30 | 1,086 | +0.00(+0.00%) |
Mar 22, 2018 | 42.00 | 42.70 | 40.95 | 41.30 | 2,694 | -0.70(-1.67%) |
Mar 21, 2018 | 40.61 | 42.70 | 40.60 | 42.00 | 3,018 | +1.40(+3.45%) |
Mar 20, 2018 | 41.30 | 42.00 | 39.21 | 40.60 | 4,161 | -1.40(-3.33%) |
Mar 19, 2018 | 42.00 | 43.40 | 41.30 | 42.00 | 4,841 | +0.00(+0.00%) |
Mar 16, 2018 | 42.70 | 42.70 | 41.30 | 42.00 | 5,826 | +0.70(+1.69%) |
Mar 15, 2018 | 42.00 | 42.70 | 41.30 | 41.30 | 1,274 | -0.70(-1.67%) |
Mar 14, 2018 | 42.00 | 43.40 | 41.65 | 42.00 | 3,355 | +0.70(+1.69%) |
Mar 13, 2018 | 42.00 | 42.70 | 41.30 | 41.30 | 1,602 | -0.70(-1.67%) |
Mar 12, 2018 | 42.00 | 43.40 | 42.00 | 42.00 | 9,512 | +0.00(+0.00%) |
Mar 09, 2018 | 41.30 | 42.70 | 41.30 | 42.00 | 3,242 | +0.00(+0.00%) |
Mar 08, 2018 | 42.00 | 42.70 | 41.40 | 42.00 | 4,902 | +0.00(+0.00%) |
Mar 07, 2018 | 41.30 | 42.70 | 41.30 | 42.00 | 15,655 | +0.00(+0.00%) |
Mar 06, 2018 | 41.30 | 42.70 | 41.30 | 42.00 | 2,200 | +0.00(+0.00%) |
Mar 05, 2018 | 42.00 | 42.70 | 41.07 | 42.00 | 2,156 | +0.00(+0.00%) |
Mar 02, 2018 | 41.30 | 42.70 | 39.90 | 42.00 | 2,219 | +0.70(+1.69%) |