Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.48 | 12.68 | 12.48 | 12.68 | 27,364 | +0.28(+2.24%) |
May 30, 2018 | 12.52 | 12.68 | 12.40 | 12.40 | 61,170 | -0.16(-1.26%) |
May 29, 2018 | 12.36 | 12.68 | 12.36 | 12.56 | 41,269 | +0.16(+1.28%) |
May 25, 2018 | 12.40 | 12.40 | 12.40 | 0 | +0.16(+1.29%) | |
May 24, 2018 | 12.40 | 12.40 | 11.96 | 12.24 | 19,885 | -0.12(-0.96%) |
May 23, 2018 | 12.32 | 12.48 | 12.20 | 12.36 | 19,545 | +0.16(+1.30%) |
May 22, 2018 | 12.52 | 12.57 | 12.12 | 12.20 | 34,213 | -0.28(-2.22%) |
May 21, 2018 | 12.60 | 12.68 | 12.36 | 12.48 | 38,567 | -0.12(-0.94%) |
May 18, 2018 | 12.64 | 12.68 | 12.48 | 12.60 | 22,164 | +0.00(+0.00%) |
May 17, 2018 | 12.48 | 12.67 | 12.40 | 12.60 | 19,253 | +0.20(+1.60%) |
May 16, 2018 | 12.28 | 12.68 | 12.28 | 12.40 | 51,063 | +0.04(+0.32%) |
May 15, 2018 | 12.28 | 12.36 | 12.20 | 12.36 | 5,470 | +0.08(+0.65%) |
May 14, 2018 | 12.04 | 12.44 | 11.88 | 12.28 | 47,572 | +0.16(+1.31%) |
May 11, 2018 | 11.84 | 12.12 | 11.78 | 12.12 | 13,067 | +0.36(+3.03%) |
May 10, 2018 | 12.00 | 12.00 | 11.69 | 11.76 | 17,775 | -0.20(-1.64%) |
May 09, 2018 | 11.96 | 12.01 | 11.92 | 11.96 | 6,457 | +0.04(+0.32%) |
May 08, 2018 | 12.32 | 12.44 | 11.92 | 11.92 | 25,836 | -0.52(-4.14%) |
May 07, 2018 | 12.48 | 12.64 | 12.32 | 12.44 | 51,325 | +0.05(+0.40%) |
May 04, 2018 | 12.27 | 12.43 | 12.08 | 12.39 | 60,285 | +0.12(+0.94%) |
May 03, 2018 | 12.12 | 12.27 | 11.89 | 12.27 | 67,463 | +0.46(+3.90%) |
May 02, 2018 | 11.75 | 11.81 | 11.62 | 11.81 | 23,199 | +0.19(+1.65%) |
May 01, 2018 | 11.85 | 11.85 | 11.28 | 11.62 | 41,570 | -0.23(-1.94%) |
Apr 30, 2018 | 11.43 | 11.85 | 11.41 | 11.85 | 61,499 | +0.58(+5.10%) |
Apr 27, 2018 | 11.47 | 11.47 | 11.28 | 11.28 | 19,050 | -0.15(-1.34%) |
Apr 26, 2018 | 11.31 | 11.43 | 11.31 | 11.43 | 26,971 | +0.12(+1.02%) |
Apr 25, 2018 | 11.20 | 11.39 | 11.08 | 11.31 | 8,811 | +0.23(+2.08%) |
Apr 24, 2018 | 11.43 | 11.43 | 11.05 | 11.08 | 26,053 | -0.27(-2.37%) |
Apr 23, 2018 | 11.28 | 11.43 | 11.16 | 11.35 | 5,092 | +0.04(+0.34%) |
Apr 20, 2018 | 11.39 | 11.39 | 11.12 | 11.31 | 15,457 | +0.15(+1.38%) |
Apr 19, 2018 | 11.39 | 11.51 | 11.08 | 11.16 | 32,055 | -0.15(-1.36%) |
Apr 18, 2018 | 11.39 | 11.53 | 11.31 | 11.31 | 13,844 | +0.04(+0.34%) |
Apr 17, 2018 | 11.20 | 11.28 | 11.09 | 11.28 | 32,999 | +0.23(+2.08%) |
Apr 16, 2018 | 11.12 | 11.12 | 11.05 | 11.05 | 19,416 | -0.04(-0.35%) |
Apr 13, 2018 | 10.97 | 11.20 | 10.97 | 11.08 | 17,447 | +0.19(+1.76%) |
Apr 12, 2018 | 11.05 | 11.05 | 10.82 | 10.89 | 8,647 | -0.15(-1.39%) |
Apr 11, 2018 | 11.04 | 11.12 | 10.89 | 11.05 | 19,863 | -0.08(-0.69%) |
Apr 10, 2018 | 10.80 | 11.16 | 10.78 | 11.12 | 15,864 | +0.35(+3.20%) |
Apr 09, 2018 | 11.01 | 11.11 | 10.78 | 10.78 | 10,928 | -0.42(-3.77%) |
Apr 06, 2018 | 10.89 | 11.24 | 10.82 | 11.20 | 22,208 | +0.08(+0.69%) |
Apr 05, 2018 | 10.85 | 11.32 | 10.79 | 11.12 | 48,017 | +0.35(+3.20%) |
Apr 04, 2018 | 10.70 | 10.78 | 10.70 | 10.78 | 29,458 | +0.04(+0.36%) |
Apr 03, 2018 | 10.78 | 10.82 | 10.59 | 10.74 | 15,731 | -0.12(-1.06%) |
Apr 02, 2018 | 10.70 | 10.85 | 10.55 | 10.85 | 38,767 | +0.15(+1.43%) |
Mar 29, 2018 | 10.70 | 10.70 | 10.70 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 10.78 | 10.78 | 10.36 | 10.70 | 42,991 | -0.15(-1.41%) |
Mar 27, 2018 | 11.12 | 11.23 | 10.78 | 10.85 | 18,589 | -0.23(-2.08%) |
Mar 26, 2018 | 10.85 | 11.24 | 10.78 | 11.08 | 24,835 | +0.31(+2.85%) |
Mar 23, 2018 | 11.01 | 11.12 | 10.78 | 10.78 | 16,484 | -0.23(-2.09%) |
Mar 22, 2018 | 11.35 | 11.35 | 11.01 | 11.01 | 14,646 | -0.35(-3.04%) |
Mar 21, 2018 | 11.05 | 11.70 | 11.05 | 11.35 | 45,889 | +0.42(+3.86%) |
Mar 20, 2018 | 11.13 | 11.24 | 10.93 | 10.93 | 7,750 | -0.23(-2.06%) |
Mar 19, 2018 | 11.20 | 11.24 | 10.78 | 11.16 | 16,565 | +0.04(+0.34%) |
Mar 16, 2018 | 11.12 | 11.20 | 10.92 | 11.12 | 15,977 | +0.00(+0.00%) |
Mar 15, 2018 | 11.28 | 11.31 | 10.74 | 11.12 | 47,732 | -0.08(-0.68%) |
Mar 14, 2018 | 10.97 | 11.20 | 10.89 | 11.20 | 38,547 | +0.27(+2.46%) |
Mar 13, 2018 | 11.01 | 11.11 | 10.93 | 10.93 | 34,336 | -0.19(-1.72%) |
Mar 12, 2018 | 11.20 | 11.37 | 10.89 | 11.12 | 23,026 | +0.00(+0.00%) |
Mar 09, 2018 | 11.21 | 11.28 | 10.89 | 11.12 | 14,290 | +0.00(+0.00%) |
Mar 08, 2018 | 11.35 | 11.35 | 11.12 | 11.12 | 4,707 | -0.23(-2.03%) |
Mar 07, 2018 | 11.43 | 11.08 | 11.35 | 16,693 | +0.00(+0.00%) | |
Mar 06, 2018 | 10.89 | 11.39 | 10.82 | 11.35 | 28,218 | +0.46(+4.19%) |
Mar 05, 2018 | 10.89 | 10.93 | 10.69 | 10.90 | 21,414 | +0.00(+0.03%) |
Mar 02, 2018 | 10.62 | 10.89 | 10.53 | 10.89 | 15,903 | +0.23(+2.16%) |