Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.90 | 11.90 | 10.86 | 11.45 | 7,394 | +0.60(+5.53%) |
May 30, 2018 | 10.86 | 11.45 | 10.68 | 10.85 | 7,588 | +0.01(+0.12%) |
May 29, 2018 | 11.00 | 11.00 | 10.80 | 10.84 | 6,060 | -0.16(-1.49%) |
May 25, 2018 | 11.00 | 11.00 | 11.00 | 0 | -0.05(-0.45%) | |
May 24, 2018 | 11.15 | 11.30 | 11.00 | 11.05 | 8,083 | -0.10(-0.90%) |
May 23, 2018 | 11.30 | 12.00 | 11.15 | 11.15 | 7,160 | -0.30(-2.62%) |
May 22, 2018 | 13.25 | 13.25 | 11.20 | 11.45 | 10,452 | -0.10(-0.87%) |
May 21, 2018 | 12.25 | 12.25 | 11.25 | 11.55 | 11,875 | -0.75(-6.09%) |
May 18, 2018 | 12.52 | 12.90 | 12.00 | 12.30 | 7,841 | -0.40(-3.17%) |
May 17, 2018 | 13.00 | 13.00 | 12.40 | 12.70 | 5,893 | -0.23(-1.75%) |
May 16, 2018 | 12.90 | 13.00 | 12.46 | 12.93 | 7,920 | +0.53(+4.26%) |
May 15, 2018 | 13.15 | 13.15 | 12.40 | 12.40 | 9,390 | -0.65(-4.98%) |
May 14, 2018 | 13.50 | 13.50 | 13.05 | 13.05 | 1,276 | -0.35(-2.61%) |
May 11, 2018 | 13.00 | 13.50 | 12.90 | 13.40 | 2,004 | +0.45(+3.47%) |
May 10, 2018 | 13.55 | 13.55 | 12.40 | 12.95 | 6,664 | -0.65(-4.78%) |
May 09, 2018 | 13.65 | 14.50 | 13.55 | 13.60 | 2,793 | -0.39(-2.82%) |
May 08, 2018 | 14.45 | 14.55 | 13.50 | 13.99 | 1,811 | -0.46(-3.15%) |
May 07, 2018 | 14.95 | 14.95 | 14.40 | 14.45 | 1,521 | -1.40(-8.83%) |
May 04, 2018 | 14.65 | 15.85 | 14.65 | 15.85 | 294 | +1.25(+8.56%) |
May 03, 2018 | 13.80 | 14.60 | 13.80 | 14.60 | 660 | +0.05(+0.34%) |
May 02, 2018 | 14.50 | 14.55 | 14.25 | 14.55 | 980 | +0.10(+0.69%) |
May 01, 2018 | 14.46 | 14.55 | 14.45 | 14.45 | 400 | +0.00(+0.00%) |
Apr 30, 2018 | 14.40 | 15.25 | 14.05 | 14.45 | 8,175 | +0.45(+3.21%) |
Apr 27, 2018 | 14.90 | 14.90 | 13.50 | 14.00 | 6,020 | +0.05(+0.39%) |
Apr 26, 2018 | 14.40 | 14.40 | 13.55 | 13.95 | 1,286 | +0.05(+0.33%) |
Apr 25, 2018 | 14.75 | 15.01 | 13.90 | 13.90 | 6,158 | -0.95(-6.40%) |
Apr 24, 2018 | 14.05 | 14.85 | 13.50 | 14.85 | 2,916 | +0.95(+6.83%) |
Apr 23, 2018 | 15.15 | 15.15 | 13.90 | 13.90 | 1,244 | -1.30(-8.55%) |
Apr 20, 2018 | 15.10 | 16.39 | 15.10 | 15.20 | 2,722 | +0.10(+0.69%) |
Apr 19, 2018 | 14.70 | 15.10 | 14.70 | 15.10 | 1,072 | +0.45(+3.05%) |
Apr 18, 2018 | 14.65 | 14.66 | 14.55 | 14.65 | 1,412 | +0.05(+0.34%) |
Apr 17, 2018 | 14.70 | 14.70 | 14.60 | 14.60 | 941 | -0.05(-0.34%) |
Apr 16, 2018 | 14.60 | 14.75 | 14.60 | 14.65 | 932 | +0.00(+0.00%) |
Apr 13, 2018 | 14.70 | 14.70 | 14.65 | 14.65 | 120 | +0.05(+0.34%) |
Apr 12, 2018 | 14.70 | 14.75 | 14.60 | 14.60 | 259 | -0.12(-0.79%) |
Apr 11, 2018 | 14.75 | 14.83 | 14.72 | 14.72 | 1,247 | +0.02(+0.11%) |
Apr 10, 2018 | 14.95 | 15.00 | 14.70 | 14.70 | 2,695 | +0.05(+0.34%) |
Apr 09, 2018 | 15.00 | 15.01 | 14.65 | 14.65 | 1,821 | -0.45(-2.98%) |
Apr 06, 2018 | 15.10 | 15.10 | 15.10 | 15.10 | 1,000 | +0.25(+1.69%) |
Apr 05, 2018 | 14.73 | 14.95 | 14.73 | 14.85 | 732 | +0.05(+0.33%) |
Apr 04, 2018 | 14.95 | 14.95 | 14.75 | 14.80 | 80 | -0.22(-1.47%) |
Apr 03, 2018 | 15.10 | 15.10 | 15.02 | 15.02 | 100 | -0.12(-0.82%) |
Apr 02, 2018 | 15.15 | 15.15 | 14.95 | 15.14 | 1,520 | -0.11(-0.69%) |
Mar 29, 2018 | 15.25 | 15.25 | 15.25 | 0 | +0.50(+3.39%) | |
Mar 28, 2018 | 13.30 | 14.95 | 13.30 | 14.75 | 6,099 | +0.20(+1.37%) |
Mar 27, 2018 | 12.35 | 15.05 | 12.15 | 14.55 | 12,912 | +2.30(+18.78%) |
Mar 26, 2018 | 13.45 | 13.45 | 11.85 | 12.25 | 4,847 | -1.45(-10.58%) |
Mar 23, 2018 | 14.25 | 14.30 | 13.10 | 13.70 | 6,021 | -0.55(-3.86%) |
Mar 22, 2018 | 14.95 | 15.05 | 14.05 | 14.25 | 6,499 | -0.70(-4.68%) |
Mar 21, 2018 | 15.60 | 15.60 | 14.70 | 14.95 | 6,433 | -0.80(-5.08%) |
Mar 20, 2018 | 15.75 | 15.80 | 15.20 | 15.75 | 3,015 | -0.10(-0.63%) |
Mar 19, 2018 | 16.25 | 16.25 | 15.50 | 15.85 | 2,600 | -0.15(-0.94%) |
Mar 16, 2018 | 16.00 | 16.01 | 14.10 | 16.00 | 1,984 | +0.00(+0.00%) |
Mar 15, 2018 | 15.75 | 16.00 | 15.65 | 16.00 | 886 | -0.15(-0.93%) |
Mar 14, 2018 | 16.40 | 16.50 | 16.04 | 16.15 | 1,091 | -0.15(-0.92%) |
Mar 13, 2018 | 16.50 | 16.50 | 16.20 | 16.30 | 6,569 | -0.30(-1.81%) |
Mar 12, 2018 | 16.50 | 16.95 | 16.50 | 16.60 | 3,865 | -0.10(-0.60%) |
Mar 09, 2018 | 16.75 | 16.85 | 16.55 | 16.70 | 2,946 | -0.05(-0.30%) |
Mar 08, 2018 | 16.95 | 17.25 | 16.50 | 16.75 | 1,577 | -0.20(-1.18%) |
Mar 07, 2018 | 17.50 | 17.50 | 16.65 | 16.95 | 5,453 | +0.05(+0.30%) |
Mar 06, 2018 | 16.50 | 16.90 | 16.50 | 16.90 | 1,320 | +0.40(+2.42%) |
Mar 05, 2018 | 16.50 | 16.50 | 16.00 | 16.50 | 2,724 | +0.05(+0.30%) |
Mar 02, 2018 | 16.15 | 16.85 | 16.00 | 16.45 | 11,178 | +0.35(+2.17%) |