Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.21 | 13.33 | 13.13 | 13.17 | 211,277 | +0.00(+0.00%) |
May 30, 2018 | 13.33 | 13.54 | 13.13 | 13.17 | 375,380 | -0.12(-0.93%) |
May 29, 2018 | 13.17 | 13.37 | 13.08 | 13.29 | 334,075 | +0.04(+0.31%) |
May 25, 2018 | 13.25 | 13.25 | 13.25 | 0 | -0.12(-0.92%) | |
May 24, 2018 | 13.29 | 13.54 | 13.11 | 13.37 | 345,442 | +0.02(+0.15%) |
May 23, 2018 | 13.17 | 13.37 | 12.78 | 13.35 | 248,514 | +0.10(+0.77%) |
May 22, 2018 | 13.41 | 13.45 | 13.21 | 13.25 | 175,206 | -0.04(-0.31%) |
May 21, 2018 | 13.08 | 13.39 | 12.96 | 13.29 | 283,857 | +0.16(+1.25%) |
May 18, 2018 | 13.21 | 13.25 | 12.92 | 13.13 | 326,661 | -0.04(-0.31%) |
May 17, 2018 | 13.13 | 13.33 | 12.96 | 13.17 | 330,132 | +0.08(+0.63%) |
May 16, 2018 | 12.43 | 13.13 | 12.43 | 13.08 | 739,195 | +0.70(+5.63%) |
May 15, 2018 | 12.43 | 12.63 | 12.26 | 12.39 | 476,880 | +0.00(+0.00%) |
May 14, 2018 | 12.31 | 12.63 | 12.18 | 12.39 | 454,402 | +0.16(+1.34%) |
May 11, 2018 | 12.18 | 12.47 | 11.96 | 12.22 | 555,037 | +0.29(+2.41%) |
May 10, 2018 | 11.85 | 12.31 | 11.77 | 11.94 | 426,490 | +0.16(+1.39%) |
May 09, 2018 | 11.73 | 11.81 | 11.59 | 11.77 | 394,714 | +0.04(+0.35%) |
May 08, 2018 | 11.24 | 11.90 | 11.16 | 11.73 | 551,157 | +0.49(+4.38%) |
May 07, 2018 | 11.24 | 11.48 | 11.07 | 11.24 | 352,264 | +0.12(+1.11%) |
May 04, 2018 | 10.75 | 11.48 | 10.62 | 11.12 | 148,456 | +0.29(+2.65%) |
May 03, 2018 | 10.91 | 10.99 | 10.66 | 10.83 | 217,086 | -0.12(-1.12%) |
May 02, 2018 | 10.95 | 11.24 | 10.87 | 10.95 | 228,812 | +0.04(+0.38%) |
May 01, 2018 | 10.95 | 10.95 | 10.69 | 10.91 | 185,407 | -0.08(-0.75%) |
Apr 30, 2018 | 11.07 | 11.12 | 10.91 | 10.99 | 142,362 | -0.08(-0.74%) |
Apr 27, 2018 | 11.07 | 11.20 | 10.95 | 11.07 | 130,035 | +0.04(+0.37%) |
Apr 26, 2018 | 11.03 | 11.10 | 10.85 | 11.03 | 182,522 | -0.04(-0.37%) |
Apr 25, 2018 | 11.12 | 11.16 | 10.91 | 11.07 | 61,206 | -0.04(-0.37%) |
Apr 24, 2018 | 11.32 | 11.36 | 11.04 | 11.12 | 115,940 | -0.08(-0.73%) |
Apr 23, 2018 | 11.28 | 11.40 | 11.14 | 11.20 | 160,616 | -0.04(-0.36%) |
Apr 20, 2018 | 11.40 | 11.44 | 11.16 | 11.24 | 127,631 | -0.16(-1.44%) |
Apr 19, 2018 | 11.40 | 11.53 | 11.28 | 11.40 | 153,888 | +0.04(+0.36%) |
Apr 18, 2018 | 11.32 | 11.48 | 11.20 | 11.36 | 139,754 | +0.12(+1.10%) |
Apr 17, 2018 | 11.32 | 11.51 | 11.12 | 11.24 | 201,213 | +0.04(+0.37%) |
Apr 16, 2018 | 10.99 | 11.24 | 10.99 | 11.20 | 134,082 | +0.29(+2.63%) |
Apr 13, 2018 | 11.03 | 11.03 | 10.83 | 10.91 | 117,569 | -0.08(-0.75%) |
Apr 12, 2018 | 10.99 | 11.03 | 10.91 | 10.99 | 131,202 | +0.04(+0.37%) |
Apr 11, 2018 | 10.83 | 11.03 | 10.79 | 10.95 | 79,225 | +0.12(+1.14%) |
Apr 10, 2018 | 10.75 | 10.91 | 10.66 | 10.83 | 186,318 | +0.16(+1.54%) |
Apr 09, 2018 | 10.34 | 10.66 | 10.34 | 10.66 | 172,773 | +0.33(+3.18%) |
Apr 06, 2018 | 10.42 | 10.56 | 10.25 | 10.34 | 92,068 | -0.16(-1.56%) |
Apr 05, 2018 | 10.54 | 10.66 | 10.42 | 10.50 | 95,020 | +0.04(+0.39%) |
Apr 04, 2018 | 10.13 | 10.50 | 10.05 | 10.46 | 170,578 | +0.29(+2.82%) |
Apr 03, 2018 | 10.21 | 10.25 | 10.09 | 10.17 | 297,090 | +0.00(+0.00%) |
Apr 02, 2018 | 10.21 | 10.30 | 10.01 | 10.17 | 256,760 | -0.04(-0.40%) |
Mar 29, 2018 | 10.21 | 10.21 | 10.21 | 0 | +0.08(+0.81%) | |
Mar 28, 2018 | 10.17 | 10.25 | 10.05 | 10.13 | 148,936 | -0.04(-0.40%) |
Mar 27, 2018 | 10.30 | 10.30 | 10.05 | 10.17 | 149,228 | -0.02(-0.20%) |
Mar 26, 2018 | 10.23 | 10.23 | 10.07 | 10.19 | 224,392 | +0.12(+1.21%) |
Mar 23, 2018 | 10.44 | 10.52 | 10.03 | 10.07 | 376,292 | -0.28(-2.75%) |
Mar 22, 2018 | 10.76 | 10.80 | 10.31 | 10.36 | 246,007 | -0.45(-4.14%) |
Mar 21, 2018 | 10.64 | 10.96 | 10.48 | 10.80 | 260,564 | +0.16(+1.53%) |
Mar 20, 2018 | 10.64 | 10.70 | 10.44 | 10.64 | 256,414 | +0.16(+1.55%) |
Mar 19, 2018 | 10.68 | 10.92 | 10.40 | 10.48 | 250,466 | -0.24(-2.27%) |
Mar 16, 2018 | 10.27 | 10.92 | 10.19 | 10.72 | 541,665 | +0.53(+5.18%) |
Mar 15, 2018 | 10.52 | 10.52 | 10.19 | 10.19 | 102,854 | -0.28(-2.71%) |
Mar 14, 2018 | 10.52 | 10.56 | 10.36 | 10.48 | 164,779 | +0.04(+0.39%) |
Mar 13, 2018 | 10.44 | 10.56 | 10.40 | 10.44 | 135,448 | +0.08(+0.78%) |
Mar 12, 2018 | 10.60 | 10.64 | 10.30 | 10.36 | 113,921 | -0.20(-1.92%) |
Mar 09, 2018 | 10.36 | 10.66 | 10.31 | 10.56 | 175,162 | +0.24(+2.36%) |
Mar 08, 2018 | 10.27 | 10.44 | 10.27 | 10.31 | 224,605 | +0.08(+0.79%) |
Mar 07, 2018 | 10.64 | 10.64 | 9.787 | 10.23 | 427,242 | -0.57(-5.26%) |
Mar 06, 2018 | 10.31 | 11.01 | 10.31 | 10.80 | 315,392 | +0.49(+4.72%) |
Mar 05, 2018 | 10.52 | 10.68 | 10.27 | 10.31 | 189,813 | -0.24(-2.31%) |
Mar 02, 2018 | 10.48 | 10.64 | 10.27 | 10.56 | 64,017 | +0.08(+0.78%) |