Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.42 | 11.45 | 11.32 | 11.37 | 77,312 | +0.07(+0.65%) |
May 30, 2018 | 11.20 | 11.29 | 11.07 | 11.29 | 55,631 | +0.22(+2.00%) |
May 29, 2018 | 11.24 | 11.30 | 11.04 | 11.07 | 186,696 | -0.73(-6.19%) |
May 25, 2018 | 11.80 | 11.80 | 11.80 | 0 | -0.24(-1.98%) | |
May 24, 2018 | 11.94 | 12.04 | 11.94 | 12.04 | 137,230 | -0.10(-0.81%) |
May 23, 2018 | 12.24 | 12.24 | 12.14 | 12.14 | 23,682 | -0.19(-1.53%) |
May 22, 2018 | 12.14 | 12.36 | 12.04 | 12.33 | 61,240 | +0.43(+3.58%) |
May 21, 2018 | 11.93 | 12.00 | 11.81 | 11.90 | 84,484 | +0.25(+2.18%) |
May 18, 2018 | 11.58 | 11.67 | 11.41 | 11.65 | 135,745 | -0.28(-2.34%) |
May 17, 2018 | 12.22 | 12.25 | 11.92 | 11.92 | 9,414 | -0.41(-3.32%) |
May 16, 2018 | 12.24 | 12.36 | 12.24 | 12.33 | 26,668 | +0.20(+1.69%) |
May 15, 2018 | 12.06 | 12.19 | 11.94 | 12.13 | 224,939 | -0.36(-2.89%) |
May 14, 2018 | 12.83 | 12.88 | 12.41 | 12.49 | 33,125 | -0.34(-2.68%) |
May 11, 2018 | 13.01 | 13.01 | 12.78 | 12.83 | 7,217 | -0.34(-2.55%) |
May 10, 2018 | 13.10 | 13.21 | 13.10 | 13.17 | 44,718 | +0.30(+2.36%) |
May 09, 2018 | 12.80 | 12.89 | 12.77 | 12.87 | 52,209 | +0.00(+0.00%) |
May 08, 2018 | 12.76 | 12.92 | 12.70 | 12.87 | 53,987 | +0.02(+0.13%) |
May 07, 2018 | 13.01 | 13.14 | 12.84 | 12.85 | 34,692 | -0.23(-1.76%) |
May 04, 2018 | 12.93 | 13.16 | 12.93 | 13.08 | 10,552 | +0.03(+0.25%) |
May 03, 2018 | 13.15 | 13.20 | 13.01 | 13.05 | 16,878 | -0.11(-0.87%) |
May 02, 2018 | 13.32 | 13.32 | 13.16 | 13.16 | 15,444 | -0.24(-1.77%) |
May 01, 2018 | 13.47 | 13.48 | 13.20 | 13.40 | 58,130 | -0.17(-1.27%) |
Apr 30, 2018 | 13.77 | 13.77 | 13.57 | 13.57 | 3,833 | -0.21(-1.49%) |
Apr 27, 2018 | 13.92 | 13.92 | 13.74 | 13.78 | 22,882 | +0.04(+0.30%) |
Apr 26, 2018 | 13.74 | 13.75 | 13.64 | 13.74 | 5,713 | +0.13(+0.97%) |
Apr 25, 2018 | 13.50 | 13.62 | 13.47 | 13.61 | 13,706 | -0.11(-0.84%) |
Apr 24, 2018 | 13.96 | 13.96 | 13.70 | 13.72 | 38,963 | -0.18(-1.30%) |
Apr 23, 2018 | 13.85 | 14.01 | 13.83 | 13.90 | 11,117 | -0.16(-1.17%) |
Apr 20, 2018 | 13.94 | 14.06 | 13.88 | 14.06 | 14,110 | +0.07(+0.47%) |
Apr 19, 2018 | 13.92 | 14.00 | 13.92 | 14.00 | 10,393 | +0.00(+0.00%) |
Apr 18, 2018 | 13.87 | 14.05 | 13.87 | 14.00 | 137,471 | +0.31(+2.28%) |
Apr 17, 2018 | 13.51 | 13.72 | 13.50 | 13.69 | 73,267 | +0.32(+2.39%) |
Apr 16, 2018 | 13.61 | 13.61 | 13.30 | 13.37 | 56,369 | -0.15(-1.09%) |
Apr 13, 2018 | 13.70 | 13.70 | 13.52 | 13.52 | 6,734 | -0.18(-1.32%) |
Apr 12, 2018 | 13.66 | 13.70 | 13.63 | 13.70 | 10,424 | +0.14(+1.01%) |
Apr 11, 2018 | 13.35 | 13.56 | 13.35 | 13.56 | 22,224 | +0.13(+0.93%) |
Apr 10, 2018 | 13.34 | 13.47 | 13.33 | 13.43 | 31,001 | +0.20(+1.49%) |
Apr 09, 2018 | 13.70 | 13.70 | 13.24 | 13.24 | 99,327 | -0.52(-3.76%) |
Apr 06, 2018 | 13.78 | 13.81 | 13.78 | 13.75 | 5,811 | -0.04(-0.30%) |
Apr 05, 2018 | 13.99 | 13.99 | 13.75 | 13.79 | 27,299 | +0.21(+1.57%) |
Apr 04, 2018 | 13.40 | 13.60 | 13.33 | 13.58 | 42,451 | -0.07(-0.54%) |
Apr 03, 2018 | 13.97 | 13.98 | 13.65 | 13.65 | 89,217 | -0.16(-1.19%) |
Apr 02, 2018 | 14.06 | 14.14 | 13.70 | 13.82 | 33,976 | -0.25(-1.75%) |
Mar 29, 2018 | 14.06 | 14.06 | 14.06 | 0 | +0.34(+2.45%) | |
Mar 28, 2018 | 13.72 | 13.73 | 13.54 | 13.73 | 54,453 | -0.10(-0.71%) |
Mar 27, 2018 | 14.10 | 14.10 | 13.83 | 13.83 | 28,130 | -0.32(-2.26%) |
Mar 26, 2018 | 14.18 | 14.25 | 14.11 | 14.15 | 17,261 | +0.09(+0.64%) |
Mar 23, 2018 | 14.16 | 14.20 | 14.02 | 14.06 | 35,531 | -0.12(-0.87%) |
Mar 22, 2018 | 14.18 | 14.33 | 14.15 | 14.18 | 169,908 | -0.13(-0.92%) |
Mar 21, 2018 | 14.15 | 14.35 | 14.12 | 14.31 | 154,526 | +0.19(+1.34%) |
Mar 20, 2018 | 14.10 | 14.15 | 14.03 | 14.12 | 18,435 | -0.03(-0.23%) |
Mar 19, 2018 | 14.20 | 14.24 | 14.13 | 14.15 | 9,605 | -0.17(-1.20%) |
Mar 16, 2018 | 14.17 | 14.34 | 14.16 | 14.33 | 16,227 | +0.14(+0.98%) |
Mar 15, 2018 | 14.19 | 14.23 | 14.05 | 14.19 | 11,356 | -0.11(-0.75%) |
Mar 14, 2018 | 14.42 | 14.42 | 14.28 | 14.29 | 32,332 | -0.11(-0.80%) |
Mar 13, 2018 | 14.43 | 14.53 | 14.33 | 14.41 | 29,105 | +0.09(+0.63%) |
Mar 12, 2018 | 14.24 | 14.34 | 14.22 | 14.32 | 33,840 | +0.17(+1.22%) |
Mar 09, 2018 | 14.15 | 14.21 | 14.11 | 14.15 | 21,984 | +0.22(+1.59%) |
Mar 08, 2018 | 14.14 | 14.14 | 13.86 | 13.93 | 164,400 | -0.25(-1.74%) |
Mar 07, 2018 | 14.06 | 14.17 | 93,458 | -0.31(-2.16%) | ||
Mar 06, 2018 | 14.48 | 14.58 | 14.38 | 14.48 | 24,836 | +0.12(+0.87%) |
Mar 05, 2018 | 14.24 | 14.41 | 14.24 | 14.36 | 19,440 | +0.03(+0.23%) |
Mar 02, 2018 | 14.17 | 14.40 | 14.10 | 14.33 | 60,626 | -0.04(-0.29%) |