Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.85 | 12.88 | 12.60 | 12.70 | 292,857 | -0.15(-1.17%) |
May 30, 2018 | 12.90 | 13.10 | 12.85 | 12.85 | 177,958 | +0.00(+0.00%) |
May 29, 2018 | 12.85 | 12.90 | 12.01 | 12.85 | 210,767 | -0.10(-0.77%) |
May 25, 2018 | 12.95 | 12.95 | 12.95 | 0 | +0.20(+1.57%) | |
May 24, 2018 | 12.80 | 12.85 | 12.70 | 12.75 | 186,403 | -0.05(-0.39%) |
May 23, 2018 | 12.95 | 13.00 | 12.70 | 12.80 | 219,465 | -0.15(-1.16%) |
May 22, 2018 | 13.10 | 13.10 | 12.90 | 12.95 | 206,927 | -0.20(-1.52%) |
May 21, 2018 | 12.95 | 13.15 | 12.95 | 13.15 | 181,313 | +0.15(+1.15%) |
May 18, 2018 | 13.05 | 13.15 | 12.90 | 13.00 | 340,825 | +0.00(+0.00%) |
May 17, 2018 | 13.05 | 13.32 | 12.95 | 13.00 | 266,569 | +0.00(+0.00%) |
May 16, 2018 | 13.05 | 13.10 | 12.85 | 13.00 | 457,080 | +0.00(+0.00%) |
May 15, 2018 | 13.00 | 13.15 | 12.93 | 13.00 | 380,382 | +0.00(+0.00%) |
May 14, 2018 | 13.10 | 13.25 | 12.90 | 13.00 | 498,588 | -0.10(-0.76%) |
May 11, 2018 | 12.95 | 13.25 | 12.93 | 13.10 | 387,510 | +0.10(+0.77%) |
May 10, 2018 | 13.00 | 13.38 | 12.93 | 13.00 | 459,393 | -0.05(-0.38%) |
May 09, 2018 | 12.35 | 13.10 | 10.75 | 13.05 | 1,018,861 | -0.30(-2.25%) |
May 08, 2018 | 13.60 | 13.85 | 13.15 | 13.35 | 479,913 | -0.45(-3.26%) |
May 07, 2018 | 13.65 | 13.90 | 13.62 | 13.80 | 255,376 | +0.15(+1.10%) |
May 04, 2018 | 13.65 | 13.80 | 13.40 | 13.65 | 167,128 | +0.00(+0.00%) |
May 03, 2018 | 13.60 | 13.80 | 13.40 | 13.65 | 139,284 | -0.05(-0.36%) |
May 02, 2018 | 13.30 | 13.95 | 13.30 | 13.70 | 344,621 | +0.40(+3.01%) |
May 01, 2018 | 13.25 | 13.50 | 13.15 | 13.30 | 543,759 | +0.05(+0.38%) |
Apr 30, 2018 | 13.10 | 13.55 | 13.10 | 13.25 | 340,875 | +0.10(+0.76%) |
Apr 27, 2018 | 13.05 | 13.30 | 12.85 | 13.15 | 456,097 | +0.10(+0.77%) |
Apr 26, 2018 | 13.45 | 13.45 | 13.00 | 13.05 | 677,241 | -0.40(-2.97%) |
Apr 25, 2018 | 13.55 | 13.80 | 13.32 | 13.45 | 371,373 | -0.10(-0.74%) |
Apr 24, 2018 | 13.60 | 13.85 | 13.43 | 13.55 | 300,653 | +0.05(+0.37%) |
Apr 23, 2018 | 13.10 | 13.70 | 13.00 | 13.50 | 468,789 | -0.10(-0.74%) |
Apr 20, 2018 | 13.80 | 13.95 | 13.60 | 13.60 | 311,199 | -0.30(-2.16%) |
Apr 19, 2018 | 14.00 | 14.30 | 13.80 | 13.90 | 312,099 | -0.10(-0.71%) |
Apr 18, 2018 | 14.70 | 14.75 | 13.90 | 14.00 | 374,821 | -0.70(-4.76%) |
Apr 17, 2018 | 14.50 | 14.82 | 14.45 | 14.70 | 289,787 | +0.35(+2.44%) |
Apr 16, 2018 | 14.05 | 14.45 | 14.00 | 14.35 | 419,411 | +0.25(+1.77%) |
Apr 13, 2018 | 14.45 | 14.45 | 14.00 | 14.10 | 126,202 | -0.35(-2.42%) |
Apr 12, 2018 | 14.20 | 14.65 | 14.20 | 14.45 | 221,056 | +0.20(+1.40%) |
Apr 11, 2018 | 14.30 | 14.35 | 14.10 | 14.25 | 111,435 | -0.05(-0.35%) |
Apr 10, 2018 | 14.40 | 14.40 | 14.00 | 14.30 | 209,026 | +0.00(+0.00%) |
Apr 09, 2018 | 14.55 | 14.85 | 14.25 | 14.30 | 311,646 | -0.10(-0.69%) |
Apr 06, 2018 | 14.50 | 14.55 | 14.25 | 14.40 | 333,855 | -0.15(-1.03%) |
Apr 05, 2018 | 14.00 | 14.55 | 13.85 | 14.55 | 302,236 | +0.70(+5.05%) |
Apr 04, 2018 | 13.35 | 13.95 | 13.30 | 13.85 | 354,980 | +0.40(+2.97%) |
Apr 03, 2018 | 13.40 | 14.05 | 13.30 | 13.45 | 370,541 | +0.05(+0.37%) |
Apr 02, 2018 | 14.30 | 14.35 | 13.40 | 13.40 | 443,790 | -1.00(-6.94%) |
Mar 29, 2018 | 14.40 | 14.40 | 14.40 | 0 | +0.55(+3.97%) | |
Mar 28, 2018 | 13.50 | 13.95 | 13.50 | 13.85 | 410,377 | +0.35(+2.59%) |
Mar 27, 2018 | 13.75 | 13.80 | 13.45 | 13.50 | 205,746 | -0.15(-1.10%) |
Mar 26, 2018 | 13.80 | 13.95 | 13.35 | 13.65 | 328,416 | +0.05(+0.37%) |
Mar 23, 2018 | 13.85 | 13.95 | 13.50 | 13.60 | 381,487 | -0.25(-1.81%) |
Mar 22, 2018 | 13.45 | 14.15 | 13.35 | 13.85 | 509,360 | +0.40(+2.97%) |
Mar 21, 2018 | 13.25 | 13.55 | 13.01 | 13.45 | 358,439 | +0.25(+1.89%) |
Mar 20, 2018 | 12.75 | 13.35 | 12.68 | 13.20 | 605,527 | +0.45(+3.53%) |
Mar 19, 2018 | 12.35 | 12.86 | 12.34 | 12.75 | 636,347 | +0.30(+2.41%) |
Mar 16, 2018 | 12.85 | 13.19 | 12.40 | 12.45 | 766,360 | -0.30(-2.35%) |
Mar 15, 2018 | 12.65 | 13.00 | 12.55 | 12.75 | 1,171,608 | -0.20(-1.54%) |
Mar 14, 2018 | 13.05 | 13.40 | 13.00 | 12.95 | 698,480 | +0.30(+2.37%) |
Mar 13, 2018 | 12.50 | 13.05 | 11.95 | 12.65 | 730,410 | +0.25(+2.02%) |
Mar 12, 2018 | 11.90 | 12.80 | 11.90 | 12.40 | 761,690 | +0.60(+5.08%) |
Mar 09, 2018 | 11.15 | 11.90 | 11.05 | 11.80 | 475,474 | +0.80(+7.27%) |
Mar 08, 2018 | 10.50 | 11.25 | 10.45 | 11.00 | 610,403 | +0.65(+6.28%) |
Mar 07, 2018 | 10.10 | 10.45 | 10.05 | 10.35 | 202,366 | +0.20(+1.97%) |
Mar 06, 2018 | 10.25 | 10.30 | 10.00 | 10.15 | 104,006 | -0.10(-0.98%) |
Mar 05, 2018 | 10.10 | 10.30 | 10.07 | 10.25 | 112,918 | +0.15(+1.49%) |
Mar 02, 2018 | 10.00 | 10.25 | 9.900 | 10.10 | 124,410 | +0.05(+0.50%) |