Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.10 | 13.29 | 12.50 | 12.55 | 3,152 | -0.55(-4.21%) |
May 30, 2018 | 13.80 | 14.10 | 13.10 | 13.10 | 3,306 | -0.70(-5.07%) |
May 29, 2018 | 13.90 | 14.00 | 13.10 | 13.80 | 2,248 | -0.15(-1.08%) |
May 25, 2018 | 13.95 | 13.95 | 13.95 | 0 | +0.15(+1.09%) | |
May 24, 2018 | 14.00 | 14.10 | 13.70 | 13.80 | 1,397 | -0.60(-4.17%) |
May 23, 2018 | 14.00 | 14.69 | 13.50 | 14.40 | 7,389 | +0.60(+4.35%) |
May 22, 2018 | 14.16 | 14.50 | 13.50 | 13.80 | 6,647 | -0.15(-1.08%) |
May 21, 2018 | 14.00 | 16.00 | 13.11 | 13.95 | 10,600 | +0.55(+4.10%) |
May 18, 2018 | 13.50 | 13.50 | 12.80 | 13.40 | 3,218 | +0.53(+4.09%) |
May 17, 2018 | 13.70 | 13.70 | 12.40 | 12.87 | 4,388 | -0.43(-3.20%) |
May 16, 2018 | 13.89 | 14.00 | 12.80 | 13.30 | 8,076 | +0.10(+0.76%) |
May 15, 2018 | 13.80 | 14.00 | 13.20 | 13.20 | 2,390 | -0.70(-5.04%) |
May 14, 2018 | 13.20 | 13.90 | 13.10 | 13.90 | 4,190 | +0.80(+6.11%) |
May 11, 2018 | 13.60 | 13.77 | 12.81 | 13.10 | 2,014 | -0.80(-5.76%) |
May 10, 2018 | 13.90 | 13.90 | 12.40 | 13.90 | 5,032 | +0.50(+3.73%) |
May 09, 2018 | 14.20 | 14.23 | 12.80 | 13.40 | 4,544 | -0.70(-4.96%) |
May 08, 2018 | 12.40 | 14.71 | 12.40 | 14.10 | 7,733 | +1.70(+13.71%) |
May 07, 2018 | 13.00 | 13.50 | 12.40 | 12.40 | 5,467 | -0.90(-6.77%) |
May 04, 2018 | 13.00 | 13.70 | 12.90 | 13.30 | 2,034 | +0.36(+2.81%) |
May 03, 2018 | 13.60 | 13.60 | 12.40 | 12.94 | 11,104 | -0.76(-5.58%) |
May 02, 2018 | 13.60 | 13.81 | 13.00 | 13.70 | 7,924 | +0.00(+0.00%) |
May 01, 2018 | 14.00 | 14.06 | 13.60 | 13.70 | 2,794 | -0.60(-4.20%) |
Apr 30, 2018 | 14.20 | 14.30 | 13.40 | 14.30 | 7,488 | +0.60(+4.38%) |
Apr 27, 2018 | 13.90 | 14.10 | 13.20 | 13.70 | 9,023 | -0.10(-0.72%) |
Apr 26, 2018 | 14.60 | 15.20 | 13.50 | 13.80 | 5,217 | +0.10(+0.73%) |
Apr 25, 2018 | 14.30 | 14.50 | 13.70 | 13.70 | 1,765 | -0.40(-2.84%) |
Apr 24, 2018 | 15.30 | 15.30 | 13.10 | 14.10 | 9,827 | -0.50(-3.42%) |
Apr 23, 2018 | 15.90 | 15.90 | 14.60 | 14.60 | 5,530 | -1.30(-8.18%) |
Apr 20, 2018 | 16.05 | 16.05 | 15.60 | 15.90 | 474 | +0.31(+1.99%) |
Apr 19, 2018 | 15.70 | 16.40 | 15.50 | 15.59 | 986 | -0.21(-1.34%) |
Apr 18, 2018 | 16.50 | 16.70 | 15.21 | 15.80 | 5,883 | -0.50(-3.07%) |
Apr 17, 2018 | 16.90 | 16.99 | 15.90 | 16.30 | 3,965 | -0.90(-5.23%) |
Apr 16, 2018 | 17.30 | 17.40 | 16.30 | 17.20 | 4,394 | -0.10(-0.58%) |
Apr 13, 2018 | 17.70 | 18.00 | 17.20 | 17.30 | 1,332 | +0.30(+1.76%) |
Apr 12, 2018 | 17.30 | 17.90 | 16.90 | 17.00 | 2,339 | -0.20(-1.16%) |
Apr 11, 2018 | 17.90 | 17.90 | 16.90 | 17.20 | 2,758 | -0.30(-1.71%) |
Apr 10, 2018 | 17.90 | 18.40 | 17.50 | 17.50 | 595 | -1.10(-5.91%) |
Apr 09, 2018 | 18.10 | 18.70 | 17.60 | 18.60 | 2,811 | +1.00(+5.68%) |
Apr 06, 2018 | 17.40 | 18.40 | 17.10 | 17.60 | 2,407 | +0.20(+1.15%) |
Apr 05, 2018 | 18.10 | 18.30 | 17.40 | 17.40 | 1,461 | -0.30(-1.69%) |
Apr 04, 2018 | 17.60 | 18.00 | 17.00 | 17.70 | 2,638 | -0.30(-1.67%) |
Apr 03, 2018 | 18.10 | 19.60 | 16.70 | 18.00 | 3,957 | +0.20(+1.12%) |
Apr 02, 2018 | 18.70 | 18.70 | 17.60 | 17.80 | 2,712 | -0.80(-4.30%) |
Mar 29, 2018 | 18.60 | 18.60 | 18.60 | 0 | +0.30(+1.64%) | |
Mar 28, 2018 | 18.60 | 19.00 | 18.20 | 18.30 | 1,820 | -0.40(-2.14%) |
Mar 27, 2018 | 19.00 | 19.90 | 18.60 | 18.70 | 5,810 | -0.50(-2.60%) |
Mar 26, 2018 | 19.50 | 19.90 | 18.56 | 19.20 | 6,004 | -0.30(-1.54%) |
Mar 23, 2018 | 19.70 | 19.81 | 18.61 | 19.50 | 4,401 | -0.40(-2.01%) |
Mar 22, 2018 | 20.40 | 20.50 | 19.80 | 19.90 | 2,165 | -0.50(-2.45%) |
Mar 21, 2018 | 20.10 | 20.60 | 20.00 | 20.40 | 3,147 | +0.17(+0.85%) |
Mar 20, 2018 | 20.60 | 21.00 | 20.00 | 20.23 | 3,638 | -0.07(-0.35%) |
Mar 19, 2018 | 20.30 | 20.69 | 20.00 | 20.30 | 6,801 | -0.36(-1.77%) |
Mar 16, 2018 | 21.40 | 21.50 | 20.50 | 20.66 | 2,797 | -0.34(-1.60%) |
Mar 15, 2018 | 21.00 | 21.46 | 20.80 | 21.00 | 3,466 | -1.00(-4.55%) |
Mar 14, 2018 | 22.00 | 22.50 | 21.80 | 22.00 | 18,485 | +0.90(+4.27%) |
Mar 13, 2018 | 21.80 | 21.80 | 20.50 | 21.10 | 5,506 | -0.40(-1.86%) |
Mar 12, 2018 | 21.60 | 22.00 | 21.41 | 21.50 | 854 | -0.05(-0.24%) |
Mar 09, 2018 | 21.50 | 21.55 | 21.00 | 21.55 | 1,875 | +0.15(+0.71%) |
Mar 08, 2018 | 22.00 | 22.05 | 20.50 | 21.40 | 3,269 | -0.60(-2.73%) |
Mar 07, 2018 | 22.10 | 22.50 | 21.70 | 22.00 | 3,627 | +0.00(+0.00%) |
Mar 06, 2018 | 21.90 | 22.29 | 21.60 | 22.00 | 3,325 | +0.00(+0.00%) |
Mar 05, 2018 | 22.30 | 23.00 | 21.40 | 22.00 | 7,445 | -0.30(-1.35%) |
Mar 02, 2018 | 21.80 | 22.30 | 21.60 | 22.30 | 5,152 | +0.50(+2.29%) |