Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.60 | 14.95 | 14.60 | 14.80 | 114,648 | +0.15(+1.02%) |
May 30, 2018 | 14.45 | 14.65 | 14.45 | 14.65 | 134,158 | +0.20(+1.38%) |
May 29, 2018 | 14.25 | 14.55 | 14.25 | 14.45 | 143,648 | -0.05(-0.34%) |
May 25, 2018 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 14.40 | 14.55 | 14.30 | 14.50 | 126,108 | +0.05(+0.35%) |
May 23, 2018 | 14.45 | 14.55 | 14.30 | 14.45 | 184,552 | +0.00(+0.00%) |
May 22, 2018 | 14.75 | 14.80 | 14.40 | 14.45 | 130,596 | -0.25(-1.70%) |
May 21, 2018 | 14.90 | 15.00 | 14.65 | 14.70 | 140,843 | -0.05(-0.34%) |
May 18, 2018 | 14.75 | 15.00 | 14.55 | 14.75 | 180,536 | +0.00(+0.00%) |
May 17, 2018 | 14.70 | 14.95 | 14.65 | 14.75 | 167,009 | +0.00(+0.00%) |
May 16, 2018 | 14.25 | 14.85 | 14.25 | 14.75 | 260,228 | +0.25(+1.72%) |
May 15, 2018 | 14.60 | 14.85 | 14.20 | 14.50 | 127,841 | -0.25(-1.69%) |
May 14, 2018 | 14.20 | 14.80 | 14.15 | 14.75 | 206,887 | -0.20(-1.34%) |
May 11, 2018 | 14.55 | 15.05 | 14.30 | 14.95 | 395,128 | +0.45(+3.10%) |
May 10, 2018 | 14.80 | 14.80 | 13.90 | 14.50 | 145,466 | +0.60(+4.32%) |
May 09, 2018 | 13.80 | 13.95 | 13.35 | 13.90 | 128,630 | +0.20(+1.46%) |
May 08, 2018 | 13.75 | 13.80 | 13.70 | 13.70 | 30,395 | +0.00(+0.00%) |
May 07, 2018 | 13.60 | 13.80 | 13.60 | 13.70 | 51,573 | +0.10(+0.74%) |
May 04, 2018 | 13.70 | 13.85 | 13.25 | 13.60 | 163,196 | -0.15(-1.09%) |
May 03, 2018 | 13.65 | 13.95 | 13.45 | 13.75 | 83,096 | +0.30(+2.23%) |
May 02, 2018 | 13.50 | 13.65 | 13.35 | 13.45 | 95,329 | +0.00(+0.00%) |
May 01, 2018 | 13.15 | 13.50 | 13.10 | 13.45 | 57,961 | +0.15(+1.13%) |
Apr 30, 2018 | 12.95 | 13.40 | 12.95 | 13.30 | 112,179 | +0.40(+3.10%) |
Apr 27, 2018 | 12.95 | 13.00 | 12.80 | 12.90 | 83,027 | +0.05(+0.39%) |
Apr 26, 2018 | 12.40 | 13.00 | 12.40 | 12.85 | 155,096 | +0.55(+4.47%) |
Apr 25, 2018 | 12.35 | 12.45 | 12.22 | 12.30 | 65,455 | -0.10(-0.81%) |
Apr 24, 2018 | 11.75 | 12.45 | 11.55 | 12.40 | 124,315 | +0.50(+4.20%) |
Apr 23, 2018 | 11.30 | 12.00 | 11.25 | 11.90 | 153,048 | +0.85(+7.69%) |
Apr 20, 2018 | 11.10 | 11.15 | 10.95 | 11.05 | 134,293 | -0.10(-0.90%) |
Apr 19, 2018 | 9.600 | 11.35 | 9.550 | 11.15 | 319,746 | +1.80(+19.25%) |
Apr 18, 2018 | 9.250 | 9.375 | 9.200 | 9.350 | 30,334 | +0.05(+0.54%) |
Apr 17, 2018 | 9.100 | 9.300 | 9.000 | 9.300 | 61,233 | +0.20(+2.20%) |
Apr 16, 2018 | 9.000 | 9.100 | 8.900 | 9.100 | 15,058 | +0.10(+1.11%) |
Apr 13, 2018 | 8.950 | 9.100 | 8.850 | 9.000 | 40,582 | +0.05(+0.56%) |
Apr 12, 2018 | 9.100 | 9.100 | 8.900 | 8.950 | 31,140 | -0.15(-1.65%) |
Apr 11, 2018 | 9.050 | 9.150 | 9.000 | 9.100 | 13,951 | +0.00(+0.00%) |
Apr 10, 2018 | 9.050 | 9.200 | 8.950 | 9.100 | 36,850 | +0.05(+0.55%) |
Apr 09, 2018 | 9.050 | 9.200 | 8.950 | 9.050 | 25,550 | +0.00(+0.00%) |
Apr 06, 2018 | 9.150 | 9.300 | 8.950 | 9.050 | 31,481 | -0.10(-1.09%) |
Apr 05, 2018 | 9.150 | 9.250 | 9.075 | 9.150 | 32,119 | +0.05(+0.55%) |
Apr 04, 2018 | 8.900 | 9.100 | 8.800 | 9.100 | 55,805 | +0.10(+1.11%) |
Apr 03, 2018 | 9.050 | 9.100 | 8.883 | 9.000 | 41,400 | -0.05(-0.55%) |
Apr 02, 2018 | 9.100 | 9.200 | 8.900 | 9.050 | 63,707 | -0.05(-0.55%) |
Mar 29, 2018 | 9.100 | 9.100 | 9.100 | 0 | +0.05(+0.55%) | |
Mar 28, 2018 | 8.900 | 9.100 | 8.750 | 9.050 | 74,342 | +0.20(+2.26%) |
Mar 27, 2018 | 9.100 | 9.200 | 8.850 | 8.850 | 66,546 | -0.25(-2.75%) |
Mar 26, 2018 | 9.000 | 9.150 | 8.800 | 9.100 | 55,730 | +0.15(+1.68%) |
Mar 23, 2018 | 9.100 | 9.100 | 8.800 | 8.950 | 87,391 | -0.05(-0.56%) |
Mar 22, 2018 | 9.000 | 9.050 | 8.850 | 9.000 | 53,840 | +0.00(+0.00%) |
Mar 21, 2018 | 8.900 | 9.050 | 8.900 | 9.000 | 46,129 | +0.15(+1.69%) |
Mar 20, 2018 | 8.900 | 9.075 | 8.750 | 8.850 | 92,189 | -0.05(-0.56%) |
Mar 19, 2018 | 8.950 | 9.000 | 8.750 | 8.900 | 43,881 | -0.15(-1.66%) |
Mar 16, 2018 | 9.400 | 9.400 | 8.950 | 9.050 | 171,093 | -0.35(-3.72%) |
Mar 15, 2018 | 9.550 | 9.650 | 9.400 | 9.400 | 33,998 | -0.10(-1.05%) |
Mar 14, 2018 | 9.650 | 9.700 | 9.500 | 9.500 | 48,572 | -0.20(-2.06%) |
Mar 13, 2018 | 9.550 | 9.700 | 9.519 | 9.700 | 35,645 | +0.15(+1.57%) |
Mar 12, 2018 | 9.600 | 9.700 | 9.500 | 9.550 | 41,432 | -0.15(-1.55%) |
Mar 09, 2018 | 9.400 | 9.700 | 9.400 | 9.700 | 51,127 | +0.25(+2.65%) |
Mar 08, 2018 | 9.350 | 9.600 | 9.350 | 9.450 | 75,791 | -0.05(-0.53%) |
Mar 07, 2018 | 9.600 | 9.500 | 55,060 | +0.00(+0.00%) | ||
Mar 06, 2018 | 9.350 | 9.600 | 9.250 | 9.500 | 46,150 | +0.10(+1.06%) |
Mar 05, 2018 | 9.200 | 9.500 | 9.200 | 9.400 | 44,877 | +0.10(+1.08%) |
Mar 02, 2018 | 9.050 | 9.400 | 8.950 | 9.300 | 72,092 | +0.25(+2.76%) |