Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.67 | 11.70 | 11.40 | 11.55 | 16,353 | +0.45(+4.03%) |
May 30, 2018 | 11.37 | 11.52 | 10.92 | 11.10 | 17,589 | +0.06(+0.54%) |
May 29, 2018 | 11.57 | 11.57 | 10.95 | 11.04 | 11,241 | +0.01(+0.14%) |
May 25, 2018 | 11.03 | 11.03 | 11.03 | 0 | -0.09(-0.81%) | |
May 24, 2018 | 11.40 | 11.43 | 11.10 | 11.12 | 7,702 | -0.22(-1.93%) |
May 23, 2018 | 11.40 | 11.40 | 11.10 | 11.33 | 10,848 | +0.08(+0.75%) |
May 22, 2018 | 11.37 | 11.49 | 11.01 | 11.25 | 25,047 | -0.09(-0.79%) |
May 21, 2018 | 11.70 | 11.97 | 11.28 | 11.34 | 21,786 | -0.36(-3.08%) |
May 18, 2018 | 11.31 | 11.70 | 11.18 | 11.70 | 18,372 | +0.38(+3.39%) |
May 17, 2018 | 12.00 | 12.30 | 11.18 | 11.32 | 44,371 | -0.08(-0.74%) |
May 16, 2018 | 10.95 | 11.74 | 10.95 | 11.40 | 18,207 | +0.03(+0.29%) |
May 15, 2018 | 11.40 | 11.64 | 11.04 | 11.37 | 16,069 | +0.03(+0.24%) |
May 14, 2018 | 11.01 | 11.39 | 10.65 | 11.34 | 15,378 | +0.31(+2.86%) |
May 11, 2018 | 11.07 | 11.07 | 10.56 | 11.03 | 16,279 | +0.22(+2.08%) |
May 10, 2018 | 10.80 | 11.37 | 10.50 | 10.80 | 30,743 | +0.00(+0.00%) |
May 09, 2018 | 10.50 | 12.00 | 10.32 | 10.80 | 156,859 | +0.42(+4.05%) |
May 08, 2018 | 10.79 | 10.79 | 10.20 | 10.38 | 33,978 | +0.06(+0.58%) |
May 07, 2018 | 10.80 | 10.80 | 10.32 | 10.32 | 26,014 | -0.18(-1.71%) |
May 04, 2018 | 10.50 | 10.56 | 10.22 | 10.50 | 46,617 | +0.00(+0.03%) |
May 03, 2018 | 10.50 | 10.65 | 10.06 | 10.50 | 24,327 | -0.11(-1.02%) |
May 02, 2018 | 10.50 | 10.65 | 10.23 | 10.61 | 23,637 | -0.18(-1.67%) |
May 01, 2018 | 10.63 | 10.79 | 10.20 | 10.79 | 23,626 | +0.05(+0.45%) |
Apr 30, 2018 | 10.80 | 10.95 | 10.20 | 10.74 | 22,553 | +0.33(+3.14%) |
Apr 27, 2018 | 10.80 | 10.95 | 10.38 | 10.41 | 35,985 | +0.21(+2.06%) |
Apr 26, 2018 | 10.65 | 10.65 | 10.20 | 10.20 | 18,955 | -0.10(-0.93%) |
Apr 25, 2018 | 10.17 | 10.80 | 9.975 | 10.30 | 19,237 | +0.02(+0.20%) |
Apr 24, 2018 | 10.52 | 10.79 | 9.969 | 10.28 | 45,887 | -0.33(-3.08%) |
Apr 23, 2018 | 11.25 | 11.40 | 10.86 | 10.60 | 42,137 | -0.66(-5.84%) |
Apr 20, 2018 | 11.48 | 11.48 | 11.25 | 11.26 | 18,824 | -0.13(-1.11%) |
Apr 19, 2018 | 11.40 | 11.55 | 11.25 | 11.38 | 19,814 | +0.13(+1.20%) |
Apr 18, 2018 | 11.55 | 11.82 | 11.13 | 11.25 | 34,833 | -0.24(-2.09%) |
Apr 17, 2018 | 11.40 | 11.70 | 11.13 | 11.49 | 17,771 | +0.10(+0.84%) |
Apr 16, 2018 | 11.52 | 11.70 | 11.10 | 11.39 | 18,049 | +0.14(+1.28%) |
Apr 13, 2018 | 11.40 | 11.96 | 11.10 | 11.25 | 35,477 | -0.13(-1.11%) |
Apr 12, 2018 | 11.23 | 11.99 | 11.10 | 11.38 | 34,661 | +0.14(+1.26%) |
Apr 11, 2018 | 11.40 | 11.64 | 10.88 | 11.23 | 23,042 | +0.13(+1.22%) |
Apr 10, 2018 | 11.10 | 11.40 | 10.80 | 11.10 | 20,879 | +0.06(+0.54%) |
Apr 09, 2018 | 11.70 | 11.71 | 10.65 | 11.04 | 29,519 | -0.57(-4.91%) |
Apr 06, 2018 | 12.30 | 12.30 | 11.25 | 11.61 | 20,600 | -0.09(-0.79%) |
Apr 05, 2018 | 11.85 | 12.60 | 11.40 | 11.70 | 32,629 | -0.07(-0.61%) |
Apr 04, 2018 | 11.70 | 11.96 | 11.10 | 11.78 | 55,375 | +0.11(+0.93%) |
Apr 03, 2018 | 10.76 | 12.30 | 10.76 | 11.67 | 110,759 | +0.82(+7.55%) |
Apr 02, 2018 | 10.80 | 11.10 | 10.50 | 10.85 | 19,530 | -0.10(-0.96%) |
Mar 29, 2018 | 10.95 | 10.95 | 10.95 | 0 | -0.23(-2.04%) | |
Mar 28, 2018 | 12.30 | 12.30 | 10.80 | 11.18 | 56,600 | +0.10(+0.87%) |
Mar 27, 2018 | 11.32 | 11.70 | 10.80 | 11.09 | 31,967 | -0.16(-1.47%) |
Mar 26, 2018 | 11.40 | 11.85 | 11.10 | 11.25 | 27,169 | -0.01(-0.11%) |
Mar 23, 2018 | 11.94 | 11.94 | 11.10 | 11.26 | 21,380 | -0.59(-4.96%) |
Mar 22, 2018 | 12.00 | 12.06 | 11.13 | 11.85 | 21,919 | -0.03(-0.25%) |
Mar 21, 2018 | 12.18 | 12.18 | 11.70 | 11.88 | 18,783 | +0.15(+1.30%) |
Mar 20, 2018 | 12.24 | 12.27 | 11.40 | 11.73 | 28,315 | +0.03(+0.23%) |
Mar 19, 2018 | 11.43 | 12.00 | 11.10 | 11.70 | 28,949 | +0.90(+8.33%) |
Mar 16, 2018 | 12.75 | 12.75 | 10.80 | 10.80 | 21,058 | -1.65(-13.25%) |
Mar 15, 2018 | 12.30 | 12.84 | 12.06 | 12.45 | 22,734 | +0.15(+1.22%) |
Mar 14, 2018 | 12.89 | 12.89 | 12.00 | 12.30 | 35,322 | -0.30(-2.38%) |
Mar 13, 2018 | 13.11 | 13.12 | 12.38 | 12.60 | 34,645 | +0.15(+1.20%) |
Mar 12, 2018 | 13.47 | 13.50 | 12.35 | 12.45 | 29,316 | -0.45(-3.49%) |
Mar 09, 2018 | 13.21 | 13.35 | 12.63 | 12.90 | 27,961 | -0.00(-0.02%) |
Mar 08, 2018 | 13.36 | 13.50 | 12.63 | 12.90 | 20,674 | -0.12(-0.90%) |
Mar 07, 2018 | 13.84 | 13.02 | 13.02 | 33,018 | -0.03(-0.23%) | |
Mar 06, 2018 | 13.43 | 14.40 | 13.01 | 13.05 | 34,230 | -0.30(-2.25%) |
Mar 05, 2018 | 13.71 | 13.80 | 12.98 | 13.35 | 24,240 | +0.15(+1.14%) |
Mar 02, 2018 | 13.01 | 13.50 | 12.60 | 13.20 | 31,249 | +0.30(+2.33%) |