Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.02 | 12.20 | 12.01 | 12.08 | 72,555 | -0.13(-1.06%) |
May 30, 2018 | 12.12 | 12.28 | 12.05 | 12.21 | 72,199 | -0.08(-0.65%) |
May 29, 2018 | 12.34 | 12.39 | 12.16 | 12.29 | 53,720 | -0.13(-1.05%) |
May 25, 2018 | 12.42 | 12.42 | 12.42 | 0 | +0.02(+0.16%) | |
May 24, 2018 | 12.60 | 12.60 | 12.25 | 12.40 | 52,896 | -0.06(-0.48%) |
May 23, 2018 | 12.40 | 12.63 | 12.30 | 12.46 | 59,760 | +0.03(+0.24%) |
May 22, 2018 | 12.48 | 12.60 | 12.37 | 12.43 | 34,393 | -0.09(-0.72%) |
May 21, 2018 | 12.52 | 12.70 | 12.45 | 12.52 | 47,383 | -0.09(-0.71%) |
May 18, 2018 | 12.72 | 12.74 | 12.45 | 12.61 | 75,855 | +0.06(+0.48%) |
May 17, 2018 | 12.72 | 12.75 | 12.53 | 12.55 | 91,638 | +0.05(+0.40%) |
May 16, 2018 | 12.56 | 12.56 | 12.40 | 12.50 | 71,695 | +0.10(+0.81%) |
May 15, 2018 | 12.70 | 12.70 | 12.18 | 12.40 | 111,222 | +0.27(+2.23%) |
May 14, 2018 | 12.25 | 12.34 | 12.01 | 12.13 | 77,821 | +0.15(+1.25%) |
May 11, 2018 | 12.35 | 12.35 | 11.92 | 11.98 | 24,275 | -0.32(-2.60%) |
May 10, 2018 | 12.30 | 12.38 | 12.15 | 12.30 | 9,965 | +0.07(+0.57%) |
May 09, 2018 | 12.15 | 12.31 | 12.00 | 12.23 | 38,825 | +0.19(+1.58%) |
May 08, 2018 | 11.96 | 12.43 | 11.86 | 12.04 | 45,515 | +0.04(+0.33%) |
May 07, 2018 | 12.45 | 12.50 | 11.79 | 12.00 | 32,817 | -0.16(-1.32%) |
May 04, 2018 | 12.09 | 12.39 | 11.95 | 12.16 | 88,187 | +0.27(+2.27%) |
May 03, 2018 | 12.00 | 12.00 | 11.85 | 11.89 | 42,332 | -0.11(-0.92%) |
May 02, 2018 | 12.15 | 12.25 | 11.91 | 12.00 | 20,450 | -0.09(-0.74%) |
May 01, 2018 | 12.05 | 12.28 | 11.96 | 12.09 | 43,818 | +0.10(+0.83%) |
Apr 30, 2018 | 11.97 | 12.14 | 11.90 | 11.99 | 70,217 | +0.25(+2.13%) |
Apr 27, 2018 | 12.03 | 12.11 | 11.74 | 11.74 | 93,847 | -0.24(-2.04%) |
Apr 26, 2018 | 11.87 | 12.36 | 11.85 | 11.98 | 33,258 | +0.01(+0.13%) |
Apr 25, 2018 | 12.03 | 12.03 | 11.59 | 11.97 | 30,516 | +0.30(+2.57%) |
Apr 24, 2018 | 12.15 | 12.43 | 11.60 | 11.67 | 46,506 | -0.56(-4.58%) |
Apr 23, 2018 | 12.60 | 12.60 | 12.03 | 12.23 | 17,012 | -0.43(-3.40%) |
Apr 20, 2018 | 12.65 | 12.75 | 12.42 | 12.66 | 71,845 | +0.31(+2.51%) |
Apr 19, 2018 | 12.32 | 12.65 | 12.18 | 12.35 | 47,761 | -0.12(-0.96%) |
Apr 18, 2018 | 11.98 | 12.47 | 11.89 | 12.47 | 62,608 | +0.68(+5.77%) |
Apr 17, 2018 | 11.78 | 11.89 | 11.40 | 11.79 | 40,917 | +0.26(+2.25%) |
Apr 16, 2018 | 11.79 | 11.89 | 11.41 | 11.53 | 52,169 | -0.18(-1.54%) |
Apr 13, 2018 | 11.55 | 11.73 | 11.41 | 11.71 | 15,758 | +0.27(+2.36%) |
Apr 12, 2018 | 11.62 | 11.75 | 11.40 | 11.44 | 20,256 | -0.07(-0.61%) |
Apr 11, 2018 | 11.43 | 11.65 | 11.43 | 11.51 | 27,359 | +0.07(+0.61%) |
Apr 10, 2018 | 11.71 | 11.71 | 11.39 | 11.44 | 60,140 | -0.22(-1.89%) |
Apr 09, 2018 | 11.72 | 11.76 | 11.60 | 11.66 | 25,278 | +0.00(+0.00%) |
Apr 06, 2018 | 11.75 | 11.76 | 11.60 | 11.66 | 27,229 | -0.05(-0.43%) |
Apr 05, 2018 | 11.58 | 11.88 | 11.51 | 11.71 | 44,547 | +0.36(+3.17%) |
Apr 04, 2018 | 11.68 | 11.93 | 11.30 | 11.35 | 103,130 | -0.38(-3.24%) |
Apr 03, 2018 | 11.40 | 11.85 | 11.33 | 11.73 | 71,206 | +0.27(+2.36%) |
Apr 02, 2018 | 11.77 | 11.77 | 11.25 | 11.46 | 41,213 | -0.23(-1.97%) |
Mar 29, 2018 | 11.69 | 11.69 | 11.69 | 0 | +0.02(+0.17%) | |
Mar 28, 2018 | 12.86 | 12.86 | 11.52 | 11.67 | 117,211 | -1.22(-9.46%) |
Mar 27, 2018 | 12.95 | 13.09 | 12.61 | 12.89 | 44,909 | +0.00(+0.00%) |
Mar 26, 2018 | 12.99 | 13.05 | 12.60 | 12.89 | 30,864 | +0.10(+0.78%) |
Mar 23, 2018 | 13.45 | 13.45 | 12.78 | 12.79 | 23,866 | -0.76(-5.61%) |
Mar 22, 2018 | 13.56 | 13.84 | 13.40 | 13.55 | 37,457 | +0.10(+0.74%) |
Mar 21, 2018 | 13.41 | 13.88 | 13.20 | 13.45 | 40,870 | +0.09(+0.67%) |
Mar 20, 2018 | 13.38 | 13.60 | 13.08 | 13.36 | 64,257 | +0.02(+0.15%) |
Mar 19, 2018 | 13.39 | 13.50 | 13.10 | 13.34 | 43,867 | -0.04(-0.30%) |
Mar 16, 2018 | 13.44 | 13.50 | 13.14 | 13.38 | 29,775 | -0.12(-0.89%) |
Mar 15, 2018 | 13.37 | 13.50 | 13.13 | 13.50 | 89,668 | +0.27(+2.04%) |
Mar 14, 2018 | 13.30 | 13.32 | 13.09 | 13.23 | 26,075 | -0.02(-0.15%) |
Mar 13, 2018 | 13.28 | 13.40 | 13.15 | 13.25 | 33,639 | -0.01(-0.08%) |
Mar 12, 2018 | 13.40 | 13.40 | 13.03 | 13.26 | 58,435 | -0.03(-0.23%) |
Mar 09, 2018 | 12.95 | 13.43 | 12.92 | 13.29 | 89,697 | +0.36(+2.78%) |
Mar 08, 2018 | 13.00 | 13.00 | 12.61 | 12.93 | 155,993 | -0.06(-0.46%) |
Mar 07, 2018 | 12.80 | 13.00 | 12.60 | 12.99 | 102,615 | +0.40(+3.18%) |
Mar 06, 2018 | 12.75 | 12.90 | 12.34 | 12.59 | 103,755 | +0.52(+4.31%) |
Mar 05, 2018 | 12.15 | 12.48 | 12.07 | 12.07 | 47,215 | -0.08(-0.66%) |
Mar 02, 2018 | 11.94 | 12.25 | 11.70 | 12.15 | 42,068 | +0.20(+1.67%) |