Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.09 | 13.22 | 12.88 | 12.94 | 258,677 | -0.19(-1.45%) |
May 30, 2018 | 12.38 | 13.18 | 12.38 | 13.13 | 514,305 | +0.80(+6.53%) |
May 29, 2018 | 12.80 | 12.80 | 12.06 | 12.32 | 405,618 | -0.55(-4.28%) |
May 25, 2018 | 12.88 | 12.88 | 12.88 | 0 | -0.62(-4.60%) | |
May 24, 2018 | 13.03 | 13.83 | 12.96 | 13.50 | 705,176 | +0.46(+3.52%) |
May 23, 2018 | 13.18 | 13.33 | 13.00 | 13.04 | 439,092 | -0.20(-1.49%) |
May 22, 2018 | 12.57 | 13.32 | 12.49 | 13.24 | 1,089,201 | +0.68(+5.46%) |
May 21, 2018 | 12.59 | 12.81 | 12.45 | 12.55 | 762,789 | +0.05(+0.40%) |
May 18, 2018 | 12.53 | 12.60 | 12.36 | 12.50 | 171,223 | -0.01(-0.11%) |
May 17, 2018 | 12.44 | 12.66 | 12.40 | 12.52 | 324,483 | +0.09(+0.74%) |
May 16, 2018 | 12.58 | 12.58 | 12.32 | 12.42 | 208,115 | -0.19(-1.51%) |
May 15, 2018 | 12.61 | 12.73 | 12.32 | 12.61 | 394,354 | -0.04(-0.28%) |
May 14, 2018 | 12.76 | 12.88 | 12.57 | 12.65 | 168,001 | -0.07(-0.56%) |
May 11, 2018 | 12.34 | 12.80 | 12.21 | 12.72 | 273,473 | +0.41(+3.33%) |
May 10, 2018 | 12.69 | 12.78 | 12.20 | 12.31 | 207,993 | -0.27(-2.13%) |
May 09, 2018 | 12.32 | 13.40 | 12.32 | 12.58 | 495,169 | +0.39(+3.19%) |
May 08, 2018 | 12.07 | 12.27 | 12.07 | 12.19 | 234,811 | +0.15(+1.23%) |
May 07, 2018 | 11.73 | 12.17 | 11.70 | 12.04 | 204,304 | +0.36(+3.08%) |
May 04, 2018 | 11.82 | 12.00 | 11.65 | 11.68 | 140,295 | -0.11(-0.96%) |
May 03, 2018 | 11.57 | 11.81 | 11.49 | 11.80 | 113,316 | +0.26(+2.26%) |
May 02, 2018 | 11.30 | 11.74 | 11.29 | 11.53 | 119,387 | +0.18(+1.62%) |
May 01, 2018 | 11.28 | 11.35 | 11.04 | 11.35 | 97,715 | +0.06(+0.50%) |
Apr 30, 2018 | 11.75 | 11.75 | 11.26 | 11.29 | 137,121 | -0.47(-4.02%) |
Apr 27, 2018 | 11.65 | 11.85 | 11.63 | 11.77 | 134,631 | +0.13(+1.09%) |
Apr 26, 2018 | 11.60 | 11.87 | 11.51 | 11.64 | 123,934 | +0.04(+0.30%) |
Apr 25, 2018 | 11.49 | 11.67 | 11.29 | 11.60 | 105,073 | +0.11(+0.98%) |
Apr 24, 2018 | 11.87 | 12.18 | 11.39 | 11.49 | 190,792 | -0.32(-2.75%) |
Apr 23, 2018 | 11.88 | 11.88 | 11.36 | 11.82 | 167,904 | +0.00(+0.00%) |
Apr 20, 2018 | 11.80 | 12.00 | 11.72 | 11.82 | 254,674 | -0.06(-0.53%) |
Apr 19, 2018 | 11.72 | 11.99 | 11.70 | 11.88 | 257,272 | +0.05(+0.42%) |
Apr 18, 2018 | 11.18 | 11.99 | 11.18 | 11.83 | 310,246 | +0.64(+5.67%) |
Apr 17, 2018 | 11.13 | 11.28 | 11.12 | 11.20 | 220,026 | +0.04(+0.38%) |
Apr 16, 2018 | 11.10 | 11.20 | 10.87 | 11.15 | 269,285 | +0.21(+1.94%) |
Apr 13, 2018 | 10.86 | 10.95 | 10.80 | 10.94 | 180,098 | +0.16(+1.51%) |
Apr 12, 2018 | 10.48 | 10.83 | 10.48 | 10.78 | 277,897 | +0.35(+3.38%) |
Apr 11, 2018 | 10.25 | 10.67 | 10.25 | 10.43 | 240,370 | +0.06(+0.54%) |
Apr 10, 2018 | 10.05 | 10.52 | 10.05 | 10.37 | 210,030 | +0.40(+4.04%) |
Apr 09, 2018 | 10.12 | 10.25 | 9.932 | 9.967 | 130,043 | -0.15(-1.47%) |
Apr 06, 2018 | 10.33 | 10.51 | 9.996 | 10.12 | 105,358 | -0.30(-2.85%) |
Apr 05, 2018 | 10.04 | 10.59 | 9.988 | 10.41 | 186,301 | +0.34(+3.36%) |
Apr 04, 2018 | 9.883 | 10.14 | 9.671 | 10.07 | 204,321 | -0.06(-0.63%) |
Apr 03, 2018 | 10.28 | 10.37 | 9.950 | 10.14 | 121,160 | -0.15(-1.44%) |
Apr 02, 2018 | 9.946 | 10.34 | 9.777 | 10.28 | 182,182 | +0.25(+2.46%) |
Mar 29, 2018 | 10.04 | 10.04 | 10.04 | 0 | +0.27(+2.75%) | |
Mar 28, 2018 | 10.42 | 10.45 | 9.657 | 9.770 | 328,353 | -0.73(-6.99%) |
Mar 27, 2018 | 10.53 | 10.91 | 10.43 | 10.50 | 166,534 | -0.08(-0.80%) |
Mar 26, 2018 | 10.53 | 10.65 | 10.37 | 10.59 | 198,264 | +0.23(+2.25%) |
Mar 23, 2018 | 10.76 | 10.94 | 10.33 | 10.36 | 306,109 | -0.36(-3.36%) |
Mar 22, 2018 | 10.88 | 11.09 | 10.67 | 10.72 | 181,046 | -0.23(-2.13%) |
Mar 21, 2018 | 10.65 | 11.18 | 10.65 | 10.95 | 185,572 | +0.30(+2.78%) |
Mar 20, 2018 | 10.86 | 10.94 | 10.59 | 10.65 | 125,882 | -0.19(-1.76%) |
Mar 19, 2018 | 10.85 | 10.89 | 10.53 | 10.84 | 134,842 | +0.01(+0.07%) |
Mar 16, 2018 | 10.79 | 11.08 | 10.60 | 10.84 | 259,628 | +0.09(+0.85%) |
Mar 15, 2018 | 11.15 | 11.22 | 10.64 | 10.74 | 181,304 | -0.40(-3.61%) |
Mar 14, 2018 | 10.95 | 11.34 | 10.76 | 11.15 | 378,699 | +0.23(+2.07%) |
Mar 13, 2018 | 11.25 | 11.50 | 10.76 | 10.92 | 494,518 | -0.23(-2.03%) |
Mar 12, 2018 | 10.91 | 11.29 | 10.70 | 11.15 | 583,345 | +0.71(+6.76%) |
Mar 09, 2018 | 10.53 | 10.68 | 10.24 | 10.44 | 143,146 | +0.02(+0.20%) |
Mar 08, 2018 | 10.22 | 10.47 | 10.15 | 10.42 | 74,651 | +0.20(+2.00%) |
Mar 07, 2018 | 10.18 | 10.21 | 92,689 | -0.35(-3.28%) | ||
Mar 06, 2018 | 10.52 | 10.72 | 10.38 | 10.56 | 165,083 | +0.08(+0.74%) |
Mar 05, 2018 | 10.09 | 10.61 | 10.08 | 10.48 | 267,072 | +0.37(+3.63%) |
Mar 02, 2018 | 9.805 | 10.16 | 9.706 | 10.12 | 115,147 | +0.25(+2.50%) |