Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.40 | 13.45 | 13.20 | 13.30 | 76,775 | -0.05(-0.37%) |
May 30, 2018 | 13.35 | 13.75 | 13.35 | 13.35 | 154,808 | +0.05(+0.38%) |
May 29, 2018 | 13.25 | 13.40 | 13.05 | 13.30 | 124,470 | +0.05(+0.38%) |
May 25, 2018 | 13.25 | 13.25 | 13.25 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 13.15 | 13.45 | 13.15 | 13.25 | 161,657 | +0.10(+0.76%) |
May 23, 2018 | 13.10 | 13.25 | 13.00 | 13.15 | 141,078 | +0.00(+0.00%) |
May 22, 2018 | 13.00 | 13.31 | 13.00 | 13.15 | 182,938 | +0.20(+1.54%) |
May 21, 2018 | 13.15 | 13.34 | 12.85 | 12.95 | 245,576 | -0.15(-1.15%) |
May 18, 2018 | 13.25 | 13.25 | 13.05 | 13.10 | 149,718 | -0.15(-1.13%) |
May 17, 2018 | 13.15 | 13.45 | 13.10 | 13.25 | 195,964 | +0.15(+1.15%) |
May 16, 2018 | 12.35 | 13.20 | 12.35 | 13.10 | 224,316 | +0.45(+3.56%) |
May 15, 2018 | 12.85 | 12.97 | 12.65 | 12.65 | 227,747 | -0.25(-1.94%) |
May 14, 2018 | 12.90 | 13.00 | 12.65 | 12.90 | 149,501 | -0.05(-0.39%) |
May 11, 2018 | 13.00 | 13.00 | 12.70 | 12.95 | 118,484 | +0.00(+0.00%) |
May 10, 2018 | 12.80 | 13.00 | 12.60 | 12.95 | 238,710 | +0.00(+0.00%) |
May 09, 2018 | 12.10 | 13.00 | 11.80 | 12.95 | 480,637 | +1.30(+11.16%) |
May 08, 2018 | 12.20 | 12.40 | 11.60 | 11.65 | 318,398 | -0.60(-4.90%) |
May 07, 2018 | 12.40 | 12.45 | 12.18 | 12.25 | 89,743 | -0.15(-1.21%) |
May 04, 2018 | 11.65 | 12.50 | 11.65 | 12.40 | 212,206 | +0.70(+5.98%) |
May 03, 2018 | 11.95 | 11.97 | 11.68 | 11.70 | 94,191 | -0.30(-2.50%) |
May 02, 2018 | 11.75 | 12.10 | 11.65 | 12.00 | 105,589 | +0.20(+1.69%) |
May 01, 2018 | 11.95 | 11.95 | 11.65 | 11.80 | 119,950 | -0.15(-1.26%) |
Apr 30, 2018 | 11.50 | 12.00 | 11.50 | 11.95 | 241,266 | +0.30(+2.58%) |
Apr 27, 2018 | 11.60 | 11.68 | 11.47 | 11.65 | 84,994 | +0.10(+0.87%) |
Apr 26, 2018 | 11.35 | 11.70 | 11.35 | 11.55 | 123,947 | +0.20(+1.76%) |
Apr 25, 2018 | 11.25 | 11.45 | 11.15 | 11.35 | 100,675 | +0.15(+1.34%) |
Apr 24, 2018 | 11.50 | 11.65 | 11.15 | 11.20 | 151,919 | -0.30(-2.61%) |
Apr 23, 2018 | 11.75 | 11.75 | 11.50 | 11.50 | 57,969 | -0.20(-1.71%) |
Apr 20, 2018 | 11.85 | 11.95 | 11.70 | 11.70 | 141,586 | -0.20(-1.68%) |
Apr 19, 2018 | 11.70 | 11.90 | 11.55 | 11.90 | 96,467 | +0.25(+2.15%) |
Apr 18, 2018 | 11.55 | 11.80 | 11.50 | 11.65 | 110,335 | +0.10(+0.87%) |
Apr 17, 2018 | 12.20 | 12.50 | 11.50 | 11.55 | 208,794 | -0.65(-5.33%) |
Apr 16, 2018 | 12.35 | 12.57 | 12.15 | 12.20 | 122,943 | -0.15(-1.21%) |
Apr 13, 2018 | 12.25 | 12.35 | 12.15 | 12.35 | 66,983 | +0.10(+0.82%) |
Apr 12, 2018 | 12.40 | 12.55 | 12.15 | 12.25 | 217,728 | -0.10(-0.81%) |
Apr 11, 2018 | 12.35 | 12.40 | 12.25 | 12.35 | 95,703 | +0.00(+0.00%) |
Apr 10, 2018 | 12.25 | 12.50 | 12.20 | 12.35 | 180,799 | +0.25(+2.07%) |
Apr 09, 2018 | 12.30 | 12.45 | 12.03 | 12.10 | 219,741 | -0.10(-0.82%) |
Apr 06, 2018 | 12.40 | 12.55 | 12.10 | 12.20 | 122,752 | -0.30(-2.40%) |
Apr 05, 2018 | 12.45 | 12.55 | 12.25 | 12.50 | 149,086 | +0.20(+1.63%) |
Apr 04, 2018 | 12.00 | 12.50 | 11.90 | 12.30 | 238,326 | +0.20(+1.65%) |
Apr 03, 2018 | 11.90 | 12.25 | 11.90 | 12.10 | 122,310 | +0.10(+0.83%) |
Apr 02, 2018 | 12.00 | 12.05 | 11.70 | 12.00 | 184,218 | -0.05(-0.41%) |
Mar 29, 2018 | 12.05 | 12.05 | 12.05 | 0 | +0.10(+0.84%) | |
Mar 28, 2018 | 12.35 | 12.50 | 11.80 | 11.95 | 254,467 | -0.40(-3.24%) |
Mar 27, 2018 | 12.50 | 12.70 | 12.30 | 12.35 | 134,374 | -0.20(-1.59%) |
Mar 26, 2018 | 12.55 | 12.70 | 12.40 | 12.55 | 123,577 | +0.20(+1.62%) |
Mar 23, 2018 | 12.75 | 13.00 | 12.35 | 12.35 | 133,796 | -0.35(-2.76%) |
Mar 22, 2018 | 12.85 | 13.05 | 12.65 | 12.70 | 151,458 | -0.30(-2.31%) |
Mar 21, 2018 | 12.90 | 13.15 | 12.80 | 13.00 | 184,947 | +0.05(+0.39%) |
Mar 20, 2018 | 12.90 | 13.10 | 12.90 | 12.95 | 162,020 | +0.00(+0.00%) |
Mar 19, 2018 | 12.70 | 13.05 | 12.65 | 12.95 | 224,204 | +0.20(+1.57%) |
Mar 16, 2018 | 12.65 | 13.05 | 12.46 | 12.75 | 287,259 | +0.05(+0.39%) |
Mar 15, 2018 | 12.80 | 13.05 | 12.70 | 12.70 | 142,054 | -0.15(-1.17%) |
Mar 14, 2018 | 13.30 | 13.35 | 12.85 | 12.85 | 241,141 | -0.45(-3.38%) |
Mar 13, 2018 | 13.35 | 13.45 | 13.00 | 13.30 | 346,139 | +0.05(+0.38%) |
Mar 12, 2018 | 13.00 | 13.35 | 13.00 | 13.25 | 178,960 | +0.20(+1.53%) |
Mar 09, 2018 | 13.15 | 13.25 | 12.80 | 13.05 | 262,828 | +0.00(+0.00%) |
Mar 08, 2018 | 13.30 | 13.30 | 13.00 | 13.05 | 123,666 | -0.15(-1.14%) |
Mar 07, 2018 | 13.15 | 13.40 | 13.10 | 13.20 | 195,384 | +0.00(+0.00%) |
Mar 06, 2018 | 13.15 | 13.25 | 12.90 | 13.20 | 222,691 | +0.10(+0.76%) |
Mar 05, 2018 | 13.20 | 13.30 | 13.00 | 13.10 | 232,151 | -0.05(-0.38%) |
Mar 02, 2018 | 12.40 | 13.25 | 12.40 | 13.15 | 283,655 | +0.50(+3.95%) |