Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.08 | 12.32 | 11.95 | 12.00 | 274,719 | -0.10(-0.83%) |
May 30, 2018 | 12.21 | 12.28 | 12.08 | 12.10 | 259,182 | -0.09(-0.74%) |
May 29, 2018 | 12.51 | 12.52 | 12.10 | 12.19 | 274,735 | -0.31(-2.48%) |
May 25, 2018 | 12.50 | 12.50 | 12.50 | 0 | -0.36(-2.80%) | |
May 24, 2018 | 12.91 | 12.98 | 12.80 | 12.86 | 244,848 | -0.03(-0.23%) |
May 23, 2018 | 12.81 | 13.00 | 12.76 | 12.89 | 112,799 | +0.05(+0.39%) |
May 22, 2018 | 12.75 | 12.95 | 12.54 | 12.84 | 228,001 | +0.09(+0.71%) |
May 21, 2018 | 12.56 | 12.90 | 12.54 | 12.75 | 265,454 | +0.24(+1.92%) |
May 18, 2018 | 12.12 | 12.53 | 12.12 | 12.51 | 134,835 | +0.45(+3.73%) |
May 17, 2018 | 12.01 | 12.13 | 11.80 | 12.06 | 209,924 | +0.02(+0.17%) |
May 16, 2018 | 12.01 | 12.05 | 11.90 | 12.04 | 72,305 | +0.01(+0.08%) |
May 15, 2018 | 12.06 | 12.14 | 11.97 | 12.03 | 233,916 | -0.04(-0.33%) |
May 14, 2018 | 11.94 | 12.20 | 11.94 | 12.07 | 92,844 | +0.15(+1.26%) |
May 11, 2018 | 11.45 | 12.03 | 11.45 | 11.92 | 525,126 | +0.46(+4.01%) |
May 10, 2018 | 11.52 | 11.63 | 11.42 | 11.46 | 116,086 | -0.02(-0.17%) |
May 09, 2018 | 11.78 | 11.83 | 11.45 | 11.48 | 85,217 | -0.28(-2.38%) |
May 08, 2018 | 11.77 | 11.99 | 11.75 | 11.76 | 117,589 | +0.00(+0.00%) |
May 07, 2018 | 11.69 | 11.84 | 11.60 | 11.76 | 172,540 | +0.11(+0.94%) |
May 04, 2018 | 11.05 | 11.80 | 11.05 | 11.65 | 163,998 | +0.60(+5.43%) |
May 03, 2018 | 11.09 | 11.36 | 10.89 | 11.05 | 106,832 | +0.10(+0.91%) |
May 02, 2018 | 10.89 | 11.00 | 10.83 | 10.95 | 43,153 | +0.02(+0.18%) |
May 01, 2018 | 10.96 | 10.96 | 10.82 | 10.93 | 37,263 | -0.02(-0.18%) |
Apr 30, 2018 | 10.92 | 11.03 | 10.87 | 10.95 | 27,616 | +0.02(+0.18%) |
Apr 27, 2018 | 10.98 | 10.99 | 10.86 | 10.93 | 19,299 | -0.01(-0.09%) |
Apr 26, 2018 | 10.96 | 11.10 | 10.88 | 10.94 | 34,435 | -0.03(-0.27%) |
Apr 25, 2018 | 11.21 | 11.25 | 10.95 | 10.97 | 120,565 | -0.23(-2.05%) |
Apr 24, 2018 | 11.34 | 11.43 | 11.16 | 11.20 | 33,659 | -0.11(-0.97%) |
Apr 23, 2018 | 11.42 | 12.07 | 11.05 | 11.31 | 45,252 | -0.02(-0.18%) |
Apr 20, 2018 | 11.17 | 11.35 | 11.15 | 11.33 | 67,236 | +0.11(+0.98%) |
Apr 19, 2018 | 11.18 | 11.29 | 11.12 | 11.22 | 32,872 | +0.00(+0.00%) |
Apr 18, 2018 | 11.12 | 11.25 | 11.07 | 11.22 | 77,164 | +0.09(+0.81%) |
Apr 17, 2018 | 10.99 | 11.13 | 10.99 | 11.13 | 45,186 | +0.17(+1.55%) |
Apr 16, 2018 | 10.87 | 11.00 | 10.83 | 10.96 | 66,591 | +0.13(+1.20%) |
Apr 13, 2018 | 10.90 | 10.90 | 10.68 | 10.83 | 55,751 | -0.06(-0.55%) |
Apr 12, 2018 | 10.88 | 10.98 | 10.83 | 10.89 | 92,778 | +0.05(+0.46%) |
Apr 11, 2018 | 10.78 | 10.94 | 10.73 | 10.84 | 57,415 | +0.04(+0.37%) |
Apr 10, 2018 | 10.61 | 10.92 | 10.49 | 10.80 | 454,941 | +0.23(+2.18%) |
Apr 09, 2018 | 10.64 | 10.70 | 10.50 | 10.57 | 75,770 | -0.02(-0.19%) |
Apr 06, 2018 | 10.65 | 10.79 | 10.54 | 10.59 | 56,509 | -0.02(-0.19%) |
Apr 05, 2018 | 10.58 | 10.65 | 10.40 | 10.61 | 64,821 | +0.09(+0.86%) |
Apr 04, 2018 | 10.38 | 10.61 | 10.34 | 10.52 | 78,464 | +0.09(+0.86%) |
Apr 03, 2018 | 10.35 | 10.61 | 10.20 | 10.43 | 92,506 | +0.16(+1.56%) |
Apr 02, 2018 | 10.26 | 10.41 | 10.19 | 10.27 | 157,684 | +0.00(+0.00%) |
Mar 29, 2018 | 10.27 | 10.27 | 10.27 | 0 | +0.20(+1.99%) | |
Mar 28, 2018 | 10.36 | 10.45 | 10.04 | 10.07 | 152,604 | -0.30(-2.89%) |
Mar 27, 2018 | 10.34 | 10.58 | 10.30 | 10.37 | 65,578 | +0.02(+0.19%) |
Mar 26, 2018 | 10.18 | 10.50 | 10.07 | 10.35 | 559,361 | +0.25(+2.48%) |
Mar 23, 2018 | 9.940 | 10.38 | 9.910 | 10.10 | 74,443 | +0.20(+2.02%) |
Mar 22, 2018 | 9.970 | 10.00 | 9.840 | 9.900 | 68,507 | -0.10(-1.00%) |
Mar 21, 2018 | 10.01 | 10.05 | 9.900 | 10.00 | 83,199 | +0.01(+0.10%) |
Mar 20, 2018 | 10.09 | 10.15 | 9.950 | 9.990 | 76,652 | -0.11(-1.09%) |
Mar 19, 2018 | 9.910 | 10.12 | 9.840 | 10.10 | 70,132 | +0.11(+1.10%) |
Mar 16, 2018 | 9.830 | 10.10 | 9.790 | 9.990 | 253,758 | +0.14(+1.42%) |
Mar 15, 2018 | 9.920 | 9.940 | 9.800 | 9.850 | 134,763 | -0.05(-0.51%) |
Mar 14, 2018 | 9.600 | 10.00 | 9.570 | 9.900 | 192,004 | +0.32(+3.34%) |
Mar 13, 2018 | 9.670 | 9.880 | 9.540 | 9.580 | 702,976 | -0.03(-0.31%) |
Mar 12, 2018 | 9.620 | 9.630 | 9.520 | 9.610 | 71,550 | +0.06(+0.63%) |
Mar 09, 2018 | 9.430 | 9.615 | 9.360 | 9.550 | 144,329 | +0.16(+1.70%) |
Mar 08, 2018 | 9.350 | 9.480 | 9.280 | 9.390 | 146,793 | +0.05(+0.54%) |
Mar 07, 2018 | 9.260 | 9.390 | 9.240 | 9.340 | 225,689 | +0.05(+0.54%) |
Mar 06, 2018 | 9.270 | 9.360 | 9.130 | 9.290 | 144,785 | +0.13(+1.42%) |
Mar 05, 2018 | 9.210 | 9.300 | 8.870 | 9.160 | 68,689 | -0.10(-1.08%) |
Mar 02, 2018 | 9.160 | 9.350 | 9.010 | 9.260 | 105,793 | +0.04(+0.43%) |