Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.10 | 12.40 | 11.85 | 12.15 | 4,779,850 | +0.05(+0.41%) |
May 30, 2018 | 12.05 | 12.20 | 11.95 | 12.10 | 651,412 | +0.15(+1.26%) |
May 29, 2018 | 11.95 | 12.10 | 11.82 | 11.95 | 765,501 | -0.15(-1.24%) |
May 25, 2018 | 12.10 | 12.10 | 12.10 | 0 | +0.05(+0.41%) | |
May 24, 2018 | 12.20 | 12.40 | 12.00 | 12.05 | 363,651 | -0.20(-1.63%) |
May 23, 2018 | 12.25 | 12.50 | 12.10 | 12.25 | 484,672 | -0.10(-0.81%) |
May 22, 2018 | 12.60 | 12.80 | 12.35 | 12.35 | 648,739 | -0.25(-1.98%) |
May 21, 2018 | 12.50 | 12.60 | 12.32 | 12.60 | 591,165 | +0.15(+1.20%) |
May 18, 2018 | 12.30 | 12.47 | 12.20 | 12.45 | 692,528 | +0.10(+0.81%) |
May 17, 2018 | 12.15 | 12.40 | 12.05 | 12.35 | 1,384,448 | +0.25(+2.07%) |
May 16, 2018 | 11.90 | 12.20 | 11.70 | 12.10 | 1,397,804 | +0.35(+2.98%) |
May 15, 2018 | 11.30 | 11.95 | 11.21 | 11.75 | 1,598,120 | +0.40(+3.52%) |
May 14, 2018 | 11.45 | 11.50 | 11.35 | 11.35 | 278,829 | -0.05(-0.44%) |
May 11, 2018 | 11.40 | 11.53 | 11.35 | 11.40 | 474,007 | +0.00(+0.00%) |
May 10, 2018 | 11.35 | 11.85 | 11.35 | 11.40 | 781,035 | +0.05(+0.44%) |
May 09, 2018 | 11.45 | 11.55 | 11.22 | 11.35 | 515,654 | +0.00(+0.00%) |
May 08, 2018 | 11.50 | 11.60 | 11.25 | 11.35 | 951,758 | -0.20(-1.73%) |
May 07, 2018 | 11.35 | 11.70 | 11.30 | 11.55 | 636,315 | +0.20(+1.76%) |
May 04, 2018 | 11.00 | 11.40 | 10.95 | 11.35 | 1,052,444 | +0.20(+1.79%) |
May 03, 2018 | 11.05 | 11.30 | 10.90 | 11.15 | 504,275 | +0.05(+0.45%) |
May 02, 2018 | 11.25 | 11.35 | 11.10 | 11.10 | 654,552 | -0.05(-0.45%) |
May 01, 2018 | 11.30 | 11.30 | 10.90 | 11.15 | 864,124 | -0.20(-1.76%) |
Apr 30, 2018 | 11.45 | 11.75 | 11.25 | 11.35 | 1,356,729 | -0.30(-2.58%) |
Apr 27, 2018 | 12.15 | 12.30 | 11.25 | 11.65 | 1,761,690 | -0.05(-0.43%) |
Apr 26, 2018 | 11.35 | 12.20 | 11.35 | 11.70 | 2,700,330 | +0.60(+5.41%) |
Apr 25, 2018 | 10.75 | 11.20 | 10.60 | 11.10 | 1,318,083 | +0.25(+2.30%) |
Apr 24, 2018 | 11.20 | 11.30 | 10.60 | 10.85 | 1,046,563 | -0.25(-2.25%) |
Apr 23, 2018 | 11.15 | 11.45 | 10.97 | 11.10 | 827,797 | -0.10(-0.89%) |
Apr 20, 2018 | 11.45 | 11.55 | 11.15 | 11.20 | 1,412,220 | -0.35(-3.03%) |
Apr 19, 2018 | 11.85 | 11.85 | 11.45 | 11.55 | 1,042,499 | -0.15(-1.28%) |
Apr 18, 2018 | 11.90 | 12.15 | 11.65 | 11.70 | 1,514,031 | -0.10(-0.85%) |
Apr 17, 2018 | 11.80 | 11.90 | 11.55 | 11.80 | 606,772 | +0.05(+0.43%) |
Apr 16, 2018 | 11.85 | 11.95 | 11.70 | 11.75 | 512,226 | -0.05(-0.42%) |
Apr 13, 2018 | 11.90 | 11.90 | 11.65 | 11.80 | 660,095 | +0.05(+0.43%) |
Apr 12, 2018 | 11.75 | 11.80 | 11.50 | 11.75 | 1,034,349 | +0.15(+1.29%) |
Apr 11, 2018 | 11.55 | 11.70 | 11.45 | 11.60 | 804,703 | +0.00(+0.00%) |
Apr 10, 2018 | 11.50 | 11.65 | 11.38 | 11.60 | 1,169,320 | +0.30(+2.65%) |
Apr 09, 2018 | 11.15 | 11.35 | 10.96 | 11.30 | 951,235 | +0.25(+2.26%) |
Apr 06, 2018 | 11.00 | 11.15 | 10.85 | 11.05 | 956,883 | -0.05(-0.45%) |
Apr 05, 2018 | 10.55 | 11.20 | 10.55 | 11.10 | 905,992 | +0.55(+5.21%) |
Apr 04, 2018 | 10.25 | 10.55 | 10.00 | 10.55 | 1,271,102 | +0.05(+0.48%) |
Apr 03, 2018 | 10.45 | 10.80 | 10.40 | 10.50 | 808,642 | +0.05(+0.48%) |
Apr 02, 2018 | 10.75 | 10.95 | 10.30 | 10.45 | 652,748 | -0.40(-3.69%) |
Mar 29, 2018 | 10.85 | 10.85 | 10.85 | 0 | +0.55(+5.34%) | |
Mar 28, 2018 | 10.60 | 10.75 | 10.20 | 10.30 | 1,262,372 | -0.35(-3.29%) |
Mar 27, 2018 | 10.95 | 11.00 | 10.60 | 10.65 | 1,052,341 | -0.20(-1.84%) |
Mar 26, 2018 | 10.90 | 10.95 | 10.65 | 10.85 | 1,112,838 | +0.20(+1.88%) |
Mar 23, 2018 | 11.45 | 11.70 | 10.60 | 10.65 | 2,004,315 | -0.75(-6.58%) |
Mar 22, 2018 | 11.90 | 11.95 | 11.30 | 11.40 | 1,755,447 | -0.60(-5.00%) |
Mar 21, 2018 | 11.80 | 12.28 | 11.80 | 12.00 | 523,683 | +0.20(+1.69%) |
Mar 20, 2018 | 11.95 | 12.15 | 11.75 | 11.80 | 626,414 | +0.00(+0.00%) |
Mar 19, 2018 | 11.80 | 11.95 | 11.55 | 11.80 | 935,730 | -0.10(-0.84%) |
Mar 16, 2018 | 11.65 | 11.90 | 11.55 | 11.90 | 884,864 | +0.30(+2.59%) |
Mar 15, 2018 | 11.60 | 11.65 | 11.40 | 11.60 | 725,207 | +0.05(+0.43%) |
Mar 14, 2018 | 12.00 | 12.00 | 11.45 | 11.55 | 1,199,015 | -0.30(-2.53%) |
Mar 13, 2018 | 11.90 | 12.20 | 11.80 | 11.85 | 677,305 | -0.05(-0.42%) |
Mar 12, 2018 | 12.20 | 12.35 | 11.75 | 11.90 | 924,735 | -0.25(-2.06%) |
Mar 09, 2018 | 12.15 | 12.30 | 11.97 | 12.15 | 892,874 | +0.05(+0.41%) |
Mar 08, 2018 | 12.10 | 12.20 | 11.78 | 12.10 | 797,888 | -0.05(-0.41%) |
Mar 07, 2018 | 11.85 | 12.15 | 1,026,477 | -0.05(-0.41%) | ||
Mar 06, 2018 | 12.00 | 12.30 | 11.90 | 12.20 | 680,707 | +0.35(+2.95%) |
Mar 05, 2018 | 11.70 | 12.03 | 11.60 | 11.85 | 1,450,849 | +0.10(+0.85%) |
Mar 02, 2018 | 11.55 | 12.10 | 11.35 | 11.75 | 1,762,614 | +0.10(+0.86%) |