Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.80 | 13.00 | 12.56 | 12.98 | 363,557 | +0.19(+1.49%) |
May 30, 2018 | 12.80 | 13.01 | 12.70 | 12.79 | 213,098 | +0.04(+0.31%) |
May 29, 2018 | 12.80 | 12.93 | 12.61 | 12.75 | 222,981 | -0.04(-0.31%) |
May 25, 2018 | 12.79 | 12.79 | 12.79 | 0 | -0.14(-1.08%) | |
May 24, 2018 | 13.16 | 13.16 | 12.80 | 12.93 | 196,027 | -0.15(-1.15%) |
May 23, 2018 | 12.71 | 13.11 | 12.60 | 13.08 | 402,231 | +0.37(+2.91%) |
May 22, 2018 | 13.10 | 13.32 | 12.66 | 12.71 | 346,021 | -0.23(-1.78%) |
May 21, 2018 | 12.55 | 13.02 | 12.40 | 12.94 | 571,115 | +0.65(+5.29%) |
May 18, 2018 | 12.57 | 12.57 | 11.91 | 12.29 | 262,532 | -0.18(-1.44%) |
May 17, 2018 | 12.50 | 12.90 | 11.88 | 12.47 | 463,017 | -0.03(-0.24%) |
May 16, 2018 | 11.75 | 12.53 | 11.67 | 12.50 | 764,264 | +1.07(+9.36%) |
May 15, 2018 | 11.10 | 11.50 | 10.90 | 11.43 | 397,268 | +0.32(+2.88%) |
May 14, 2018 | 10.97 | 11.30 | 10.89 | 11.11 | 303,029 | +0.20(+1.83%) |
May 11, 2018 | 10.80 | 11.04 | 10.46 | 10.91 | 288,518 | +0.17(+1.58%) |
May 10, 2018 | 11.00 | 11.01 | 9.691 | 10.74 | 352,571 | -0.47(-4.19%) |
May 09, 2018 | 11.20 | 11.37 | 11.03 | 11.21 | 157,826 | -0.05(-0.44%) |
May 08, 2018 | 11.44 | 11.65 | 11.24 | 11.26 | 356,777 | -0.17(-1.49%) |
May 07, 2018 | 11.21 | 11.49 | 11.21 | 11.43 | 187,138 | +0.26(+2.33%) |
May 04, 2018 | 11.00 | 11.21 | 10.93 | 11.17 | 321,524 | +0.13(+1.18%) |
May 03, 2018 | 11.00 | 11.10 | 10.83 | 11.04 | 197,252 | +0.03(+0.27%) |
May 02, 2018 | 11.50 | 11.50 | 10.94 | 11.01 | 405,984 | +0.01(+0.09%) |
May 01, 2018 | 10.90 | 11.04 | 10.83 | 11.00 | 120,876 | +0.07(+0.64%) |
Apr 30, 2018 | 11.22 | 11.35 | 10.91 | 10.93 | 190,686 | -0.22(-1.97%) |
Apr 27, 2018 | 10.91 | 11.23 | 10.89 | 11.15 | 200,574 | +0.28(+2.58%) |
Apr 26, 2018 | 10.65 | 10.97 | 10.63 | 10.87 | 146,445 | +0.25(+2.35%) |
Apr 25, 2018 | 10.81 | 10.87 | 10.58 | 10.62 | 110,184 | -0.16(-1.48%) |
Apr 24, 2018 | 10.75 | 11.02 | 10.70 | 10.78 | 114,577 | +0.11(+1.03%) |
Apr 23, 2018 | 10.88 | 10.97 | 10.60 | 10.67 | 92,603 | -0.15(-1.39%) |
Apr 20, 2018 | 10.85 | 10.97 | 10.68 | 10.82 | 103,025 | -0.09(-0.82%) |
Apr 19, 2018 | 11.08 | 11.27 | 10.89 | 10.91 | 138,251 | -0.10(-0.91%) |
Apr 18, 2018 | 11.30 | 11.30 | 11.00 | 11.01 | 122,894 | -0.33(-2.91%) |
Apr 17, 2018 | 11.00 | 11.49 | 10.86 | 11.34 | 284,479 | +0.36(+3.28%) |
Apr 16, 2018 | 11.70 | 11.70 | 10.81 | 10.98 | 224,385 | -0.72(-6.15%) |
Apr 13, 2018 | 11.86 | 11.86 | 11.39 | 11.70 | 160,966 | -0.16(-1.35%) |
Apr 12, 2018 | 12.12 | 12.32 | 11.84 | 11.86 | 154,473 | -0.27(-2.23%) |
Apr 11, 2018 | 12.33 | 12.52 | 12.07 | 12.13 | 137,258 | -0.22(-1.78%) |
Apr 10, 2018 | 12.44 | 12.61 | 12.17 | 12.35 | 179,069 | +0.00(+0.00%) |
Apr 09, 2018 | 12.93 | 12.93 | 12.31 | 12.35 | 244,912 | +0.02(+0.16%) |
Apr 06, 2018 | 12.47 | 12.74 | 12.11 | 12.33 | 150,879 | -0.33(-2.61%) |
Apr 05, 2018 | 12.93 | 13.16 | 12.53 | 12.66 | 160,002 | -0.14(-1.09%) |
Apr 04, 2018 | 11.94 | 12.94 | 11.75 | 12.80 | 260,475 | +0.72(+5.96%) |
Apr 03, 2018 | 12.52 | 12.52 | 11.57 | 12.08 | 261,709 | -0.25(-2.03%) |
Apr 02, 2018 | 13.60 | 13.60 | 12.18 | 12.33 | 260,767 | -1.27(-9.34%) |
Mar 29, 2018 | 13.60 | 13.60 | 13.60 | 0 | -0.41(-2.93%) | |
Mar 28, 2018 | 14.03 | 14.32 | 13.80 | 14.01 | 200,414 | +0.06(+0.43%) |
Mar 27, 2018 | 14.44 | 14.45 | 13.77 | 13.95 | 168,265 | -0.46(-3.19%) |
Mar 26, 2018 | 14.32 | 14.51 | 13.63 | 14.41 | 287,705 | +0.29(+2.05%) |
Mar 23, 2018 | 14.85 | 14.85 | 14.10 | 14.12 | 241,635 | -0.43(-2.96%) |
Mar 22, 2018 | 14.82 | 14.96 | 14.04 | 14.55 | 303,004 | -0.44(-2.94%) |
Mar 21, 2018 | 14.38 | 15.08 | 14.20 | 14.99 | 312,348 | +0.73(+5.12%) |
Mar 20, 2018 | 14.14 | 14.39 | 13.77 | 14.26 | 234,159 | +0.12(+0.85%) |
Mar 19, 2018 | 14.75 | 13.83 | 14.14 | 365,695 | +0.00(+0.00%) | |
Mar 16, 2018 | 13.90 | 14.36 | 13.75 | 14.14 | 444,548 | +0.29(+2.09%) |
Mar 15, 2018 | 14.01 | 14.47 | 13.61 | 13.85 | 560,091 | -0.17(-1.21%) |
Mar 14, 2018 | 12.91 | 14.43 | 12.91 | 14.02 | 836,644 | +1.23(+9.62%) |
Mar 13, 2018 | 12.55 | 13.26 | 12.31 | 12.79 | 818,273 | +0.60(+4.92%) |
Mar 12, 2018 | 12.05 | 12.57 | 11.97 | 12.19 | 872,144 | +0.00(+0.00%) |
Mar 09, 2018 | 11.94 | 12.75 | 11.64 | 12.19 | 965,660 | +1.30(+11.94%) |
Mar 08, 2018 | 10.99 | 11.32 | 10.79 | 10.89 | 322,099 | -0.10(-0.91%) |
Mar 07, 2018 | 10.90 | 11.32 | 10.87 | 10.99 | 279,266 | -0.03(-0.27%) |
Mar 06, 2018 | 10.86 | 11.54 | 10.70 | 11.02 | 778,964 | +0.16(+1.47%) |
Mar 05, 2018 | 10.81 | 11.39 | 10.28 | 10.86 | 703,409 | +0.05(+0.46%) |
Mar 02, 2018 | 9.760 | 10.84 | 9.650 | 10.81 | 343,722 | +0.99(+10.08%) |