Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.18 | 12.27 | 12.00 | 12.02 | 116,225 | -0.22(-1.80%) |
May 30, 2018 | 12.23 | 12.41 | 12.18 | 12.24 | 81,069 | +0.16(+1.32%) |
May 29, 2018 | 11.97 | 12.27 | 11.93 | 12.08 | 119,315 | -0.06(-0.52%) |
May 25, 2018 | 12.14 | 12.14 | 12.14 | 0 | +0.24(+1.99%) | |
May 24, 2018 | 11.95 | 11.96 | 11.68 | 11.90 | 189,856 | +0.06(+0.52%) |
May 23, 2018 | 11.37 | 11.85 | 11.37 | 11.84 | 105,935 | +0.22(+1.91%) |
May 22, 2018 | 11.71 | 11.81 | 11.55 | 11.62 | 116,062 | +0.11(+0.91%) |
May 21, 2018 | 11.58 | 11.76 | 11.39 | 11.52 | 148,468 | +0.22(+1.94%) |
May 18, 2018 | 11.47 | 11.48 | 11.24 | 11.30 | 111,913 | -0.37(-3.20%) |
May 17, 2018 | 11.76 | 11.89 | 11.51 | 11.67 | 135,456 | -0.03(-0.28%) |
May 16, 2018 | 11.55 | 11.76 | 11.53 | 11.70 | 106,855 | +0.31(+2.70%) |
May 15, 2018 | 11.66 | 11.67 | 11.29 | 11.40 | 150,064 | -0.38(-3.22%) |
May 14, 2018 | 11.84 | 11.92 | 11.78 | 11.78 | 180,187 | +0.23(+2.02%) |
May 11, 2018 | 11.57 | 11.78 | 11.50 | 11.54 | 86,233 | -0.20(-1.67%) |
May 10, 2018 | 11.42 | 11.74 | 11.42 | 11.74 | 286,417 | +0.42(+3.75%) |
May 09, 2018 | 10.97 | 11.31 | 10.97 | 11.31 | 219,308 | +0.35(+3.18%) |
May 08, 2018 | 10.91 | 10.97 | 10.78 | 10.97 | 179,389 | +0.11(+1.05%) |
May 07, 2018 | 10.61 | 10.92 | 10.61 | 10.85 | 367,777 | +0.27(+2.56%) |
May 04, 2018 | 9.922 | 10.59 | 9.922 | 10.58 | 650,745 | +0.50(+4.99%) |
May 03, 2018 | 9.764 | 10.15 | 9.689 | 10.08 | 128,693 | +0.08(+0.80%) |
May 02, 2018 | 10.24 | 10.24 | 9.958 | 9.997 | 108,291 | -0.17(-1.67%) |
May 01, 2018 | 9.786 | 10.17 | 9.786 | 10.17 | 521,143 | +0.34(+3.48%) |
Apr 30, 2018 | 10.07 | 10.18 | 9.727 | 9.825 | 118,750 | -0.26(-2.60%) |
Apr 27, 2018 | 10.50 | 10.50 | 9.982 | 10.09 | 170,441 | -0.09(-0.85%) |
Apr 26, 2018 | 10.03 | 10.19 | 9.958 | 10.17 | 111,127 | +0.53(+5.45%) |
Apr 25, 2018 | 9.749 | 9.876 | 9.416 | 9.649 | 119,204 | -0.08(-0.82%) |
Apr 24, 2018 | 9.992 | 10.29 | 9.597 | 9.729 | 246,437 | -0.13(-1.33%) |
Apr 23, 2018 | 10.34 | 10.34 | 9.835 | 9.860 | 89,805 | -0.32(-3.11%) |
Apr 20, 2018 | 10.36 | 10.43 | 10.08 | 10.18 | 180,568 | -0.24(-2.32%) |
Apr 19, 2018 | 10.88 | 10.88 | 10.33 | 10.42 | 243,024 | -0.91(-8.03%) |
Apr 18, 2018 | 11.35 | 11.43 | 11.11 | 11.33 | 106,291 | -0.11(-0.94%) |
Apr 17, 2018 | 11.33 | 11.48 | 11.23 | 11.44 | 113,545 | +0.45(+4.12%) |
Apr 16, 2018 | 10.94 | 11.02 | 10.92 | 10.98 | 61,928 | +0.04(+0.39%) |
Apr 13, 2018 | 11.32 | 11.32 | 10.87 | 10.94 | 95,636 | -0.14(-1.24%) |
Apr 12, 2018 | 10.76 | 11.16 | 10.76 | 11.08 | 388,731 | +0.49(+4.59%) |
Apr 11, 2018 | 10.51 | 10.72 | 10.51 | 10.59 | 77,714 | -0.03(-0.27%) |
Apr 10, 2018 | 10.49 | 10.73 | 10.32 | 10.62 | 213,797 | +0.67(+6.71%) |
Apr 09, 2018 | 10.02 | 10.49 | 9.935 | 9.952 | 140,367 | +0.10(+1.04%) |
Apr 06, 2018 | 10.14 | 10.29 | 9.698 | 9.849 | 198,428 | -0.58(-5.56%) |
Apr 05, 2018 | 10.74 | 10.78 | 10.43 | 10.43 | 84,514 | -0.22(-2.03%) |
Apr 04, 2018 | 9.798 | 10.70 | 9.776 | 10.65 | 155,919 | +0.27(+2.59%) |
Apr 03, 2018 | 10.23 | 10.45 | 10.06 | 10.38 | 174,786 | +0.34(+3.43%) |
Apr 02, 2018 | 10.81 | 10.81 | 9.765 | 10.03 | 922,530 | -0.92(-8.40%) |
Mar 29, 2018 | 10.95 | 10.95 | 10.95 | 0 | +0.57(+5.53%) | |
Mar 28, 2018 | 10.73 | 10.88 | 10.29 | 10.38 | 247,038 | -0.47(-4.35%) |
Mar 27, 2018 | 11.99 | 11.99 | 10.67 | 10.85 | 244,853 | -0.92(-7.80%) |
Mar 26, 2018 | 11.23 | 11.77 | 11.04 | 11.77 | 240,127 | +1.00(+9.32%) |
Mar 23, 2018 | 11.52 | 11.53 | 10.76 | 10.76 | 223,850 | -0.79(-6.86%) |
Mar 22, 2018 | 11.81 | 12.03 | 11.56 | 11.56 | 125,329 | -0.62(-5.08%) |
Mar 21, 2018 | 12.04 | 12.34 | 12.04 | 12.18 | 106,892 | +0.04(+0.31%) |
Mar 20, 2018 | 12.03 | 12.17 | 11.98 | 12.14 | 119,624 | +0.26(+2.21%) |
Mar 19, 2018 | 12.23 | 12.23 | 11.56 | 11.88 | 297,672 | -0.58(-4.62%) |
Mar 16, 2018 | 12.41 | 12.50 | 12.40 | 12.45 | 87,377 | +0.07(+0.55%) |
Mar 15, 2018 | 12.42 | 12.60 | 12.31 | 12.38 | 97,368 | -0.01(-0.07%) |
Mar 14, 2018 | 12.61 | 12.61 | 12.21 | 12.39 | 125,449 | -0.06(-0.50%) |
Mar 13, 2018 | 12.93 | 13.21 | 12.33 | 12.45 | 284,805 | -0.30(-2.34%) |
Mar 12, 2018 | 12.75 | 12.85 | 12.57 | 12.75 | 264,048 | +0.26(+2.10%) |
Mar 09, 2018 | 12.17 | 12.50 | 12.15 | 12.49 | 230,253 | +0.53(+4.41%) |
Mar 08, 2018 | 12.11 | 12.18 | 11.92 | 11.96 | 85,386 | -0.05(-0.41%) |
Mar 07, 2018 | 12.04 | 12.01 | 259,808 | +0.05(+0.39%) | ||
Mar 06, 2018 | 11.76 | 12.01 | 11.74 | 11.96 | 204,887 | +0.38(+3.24%) |
Mar 05, 2018 | 11.26 | 11.63 | 11.17 | 11.59 | 174,520 | +0.17(+1.47%) |
Mar 02, 2018 | 10.69 | 11.44 | 10.66 | 11.42 | 161,297 | +0.44(+4.04%) |