Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.18 | 12.25 | 12.12 | 12.25 | 4,708 | +0.13(+1.07%) |
May 30, 2018 | 12.17 | 12.31 | 12.10 | 12.12 | 11,039 | -0.05(-0.41%) |
May 29, 2018 | 12.28 | 12.34 | 12.11 | 12.17 | 10,221 | -0.07(-0.57%) |
May 25, 2018 | 12.24 | 12.24 | 12.24 | 0 | -0.18(-1.45%) | |
May 24, 2018 | 12.39 | 12.55 | 12.39 | 12.42 | 8,666 | +0.03(+0.24%) |
May 23, 2018 | 12.39 | 12.67 | 12.37 | 12.39 | 9,791 | -0.01(-0.08%) |
May 22, 2018 | 12.82 | 12.84 | 12.40 | 12.40 | 17,906 | -0.22(-1.74%) |
May 21, 2018 | 12.60 | 12.87 | 12.46 | 12.62 | 13,623 | +0.20(+1.61%) |
May 18, 2018 | 12.65 | 12.65 | 12.40 | 12.42 | 19,558 | +0.12(+0.98%) |
May 17, 2018 | 12.63 | 12.63 | 12.30 | 12.30 | 35,208 | -0.54(-4.21%) |
May 16, 2018 | 13.30 | 13.40 | 12.31 | 12.84 | 47,212 | -0.31(-2.36%) |
May 15, 2018 | 14.55 | 14.55 | 12.45 | 13.15 | 81,255 | -1.30(-9.00%) |
May 14, 2018 | 14.02 | 14.63 | 14.02 | 14.45 | 102,272 | +0.59(+4.26%) |
May 11, 2018 | 14.16 | 14.17 | 13.85 | 13.86 | 30,556 | -0.14(-1.00%) |
May 10, 2018 | 13.94 | 14.01 | 13.80 | 14.00 | 13,839 | +0.06(+0.43%) |
May 09, 2018 | 13.56 | 13.94 | 13.56 | 13.94 | 11,565 | +0.23(+1.68%) |
May 08, 2018 | 13.72 | 13.77 | 13.67 | 13.71 | 7,252 | +0.11(+0.81%) |
May 07, 2018 | 13.77 | 13.77 | 13.36 | 13.60 | 9,360 | -0.06(-0.44%) |
May 04, 2018 | 13.79 | 13.80 | 13.64 | 13.66 | 11,504 | -0.03(-0.22%) |
May 03, 2018 | 13.53 | 13.75 | 13.49 | 13.69 | 2,988 | -0.07(-0.51%) |
May 02, 2018 | 13.76 | 13.83 | 13.66 | 13.76 | 3,446 | +0.03(+0.22%) |
May 01, 2018 | 13.52 | 13.80 | 13.52 | 13.73 | 16,757 | +0.24(+1.78%) |
Apr 30, 2018 | 13.27 | 13.50 | 13.27 | 13.49 | 10,351 | +0.33(+2.51%) |
Apr 27, 2018 | 13.24 | 13.24 | 13.04 | 13.16 | 7,633 | -0.10(-0.75%) |
Apr 26, 2018 | 13.30 | 13.52 | 13.09 | 13.26 | 15,681 | +0.06(+0.45%) |
Apr 25, 2018 | 13.25 | 13.55 | 13.17 | 13.20 | 16,749 | +0.03(+0.23%) |
Apr 24, 2018 | 13.45 | 13.87 | 13.15 | 13.17 | 24,917 | -0.11(-0.83%) |
Apr 23, 2018 | 13.44 | 13.60 | 12.86 | 13.28 | 57,493 | -0.10(-0.75%) |
Apr 20, 2018 | 12.80 | 13.55 | 12.58 | 13.38 | 32,454 | +0.60(+4.69%) |
Apr 19, 2018 | 12.76 | 12.78 | 12.62 | 12.78 | 10,779 | +0.11(+0.87%) |
Apr 18, 2018 | 12.60 | 12.78 | 12.56 | 12.67 | 4,662 | +0.00(+0.00%) |
Apr 17, 2018 | 12.56 | 12.79 | 12.52 | 12.67 | 5,028 | +0.19(+1.52%) |
Apr 16, 2018 | 12.48 | 12.70 | 12.40 | 12.48 | 15,388 | +0.11(+0.89%) |
Apr 13, 2018 | 12.36 | 12.42 | 12.32 | 12.37 | 4,975 | +0.11(+0.90%) |
Apr 12, 2018 | 12.40 | 12.55 | 12.26 | 12.26 | 6,125 | -0.02(-0.16%) |
Apr 11, 2018 | 12.35 | 12.58 | 12.22 | 12.28 | 11,740 | -0.02(-0.16%) |
Apr 10, 2018 | 12.21 | 12.46 | 12.20 | 12.30 | 6,797 | +0.09(+0.74%) |
Apr 09, 2018 | 12.46 | 12.72 | 12.21 | 12.21 | 4,920 | -0.24(-1.93%) |
Apr 06, 2018 | 12.58 | 12.68 | 12.25 | 12.45 | 5,917 | -0.13(-1.03%) |
Apr 05, 2018 | 12.48 | 12.71 | 12.34 | 12.58 | 16,215 | +0.10(+0.80%) |
Apr 04, 2018 | 12.08 | 12.48 | 12.03 | 12.48 | 8,183 | +0.29(+2.38%) |
Apr 03, 2018 | 11.86 | 12.19 | 11.86 | 12.19 | 10,826 | +0.33(+2.78%) |
Apr 02, 2018 | 12.19 | 12.21 | 11.78 | 11.86 | 25,144 | -0.30(-2.47%) |
Mar 29, 2018 | 12.16 | 12.16 | 12.16 | 0 | -0.09(-0.73%) | |
Mar 28, 2018 | 12.63 | 12.63 | 12.03 | 12.25 | 20,249 | -0.34(-2.70%) |
Mar 27, 2018 | 12.65 | 12.79 | 12.51 | 12.59 | 13,259 | -0.06(-0.47%) |
Mar 26, 2018 | 12.31 | 12.65 | 12.26 | 12.65 | 10,384 | +0.12(+0.94%) |
Mar 23, 2018 | 12.66 | 12.66 | 12.39 | 12.53 | 16,966 | +0.10(+0.82%) |
Mar 22, 2018 | 12.75 | 13.18 | 12.32 | 12.43 | 56,007 | -0.31(-2.43%) |
Mar 21, 2018 | 12.42 | 13.20 | 12.42 | 12.74 | 82,501 | +0.41(+3.33%) |
Mar 20, 2018 | 12.29 | 12.65 | 12.25 | 12.33 | 6,743 | -0.02(-0.16%) |
Mar 19, 2018 | 12.50 | 12.71 | 12.27 | 12.35 | 15,109 | -0.39(-3.06%) |
Mar 16, 2018 | 12.44 | 12.75 | 12.28 | 12.74 | 13,352 | +0.27(+2.17%) |
Mar 15, 2018 | 12.68 | 12.68 | 12.23 | 12.47 | 25,885 | -0.10(-0.80%) |
Mar 14, 2018 | 12.80 | 12.87 | 12.55 | 12.57 | 10,481 | -0.22(-1.72%) |
Mar 13, 2018 | 12.68 | 12.99 | 12.42 | 12.79 | 41,439 | +0.23(+1.83%) |
Mar 12, 2018 | 12.98 | 13.02 | 12.13 | 12.56 | 47,811 | -0.43(-3.31%) |
Mar 09, 2018 | 13.19 | 13.20 | 12.95 | 12.99 | 15,849 | -0.14(-1.07%) |
Mar 08, 2018 | 13.25 | 13.35 | 13.11 | 13.13 | 6,839 | -0.09(-0.68%) |
Mar 07, 2018 | 13.03 | 13.43 | 13.03 | 13.22 | 15,777 | +0.14(+1.07%) |
Mar 06, 2018 | 13.25 | 13.40 | 13.00 | 13.08 | 13,265 | -0.29(-2.17%) |
Mar 05, 2018 | 12.98 | 13.37 | 12.90 | 13.37 | 10,798 | +0.48(+3.72%) |
Mar 02, 2018 | 13.00 | 13.01 | 12.76 | 12.89 | 11,844 | -0.07(-0.54%) |