Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.42 | 11.59 | 11.41 | 11.42 | 35,711 | -0.02(-0.19%) |
May 30, 2018 | 11.33 | 11.55 | 11.29 | 11.44 | 62,900 | +0.15(+1.35%) |
May 29, 2018 | 11.29 | 11.38 | 11.24 | 11.29 | 27,604 | -0.04(-0.38%) |
May 25, 2018 | 11.33 | 11.33 | 11.33 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 11.16 | 11.38 | 11.16 | 11.33 | 32,465 | +0.17(+1.56%) |
May 23, 2018 | 11.24 | 11.46 | 11.11 | 11.16 | 62,986 | -0.13(-1.15%) |
May 22, 2018 | 10.85 | 11.33 | 10.85 | 11.29 | 58,315 | +0.35(+3.18%) |
May 21, 2018 | 11.20 | 11.25 | 10.85 | 10.94 | 108,606 | -0.13(-1.18%) |
May 18, 2018 | 11.46 | 11.46 | 10.98 | 11.07 | 63,030 | -0.30(-2.67%) |
May 17, 2018 | 11.51 | 11.55 | 11.07 | 11.38 | 69,586 | -0.13(-1.13%) |
May 16, 2018 | 11.42 | 12.34 | 11.24 | 11.51 | 65,198 | +0.13(+1.14%) |
May 15, 2018 | 11.29 | 11.51 | 11.16 | 11.38 | 44,163 | +0.04(+0.38%) |
May 14, 2018 | 12.11 | 12.11 | 11.33 | 11.33 | 45,920 | -0.74(-6.12%) |
May 11, 2018 | 11.64 | 12.11 | 11.55 | 12.07 | 37,867 | +0.48(+4.12%) |
May 10, 2018 | 11.51 | 11.72 | 11.46 | 11.59 | 33,849 | +0.09(+0.76%) |
May 09, 2018 | 11.68 | 11.68 | 11.29 | 11.51 | 79,996 | -0.09(-0.75%) |
May 08, 2018 | 11.03 | 11.72 | 11.03 | 11.59 | 86,992 | +0.61(+5.53%) |
May 07, 2018 | 11.72 | 11.77 | 10.94 | 10.98 | 129,089 | -0.74(-6.30%) |
May 04, 2018 | 11.98 | 12.20 | 11.64 | 11.72 | 74,788 | -0.48(-3.91%) |
May 03, 2018 | 12.20 | 12.33 | 12.07 | 12.20 | 35,596 | +0.00(+0.00%) |
May 02, 2018 | 12.33 | 12.33 | 12.20 | 12.20 | 35,039 | -0.13(-1.06%) |
May 01, 2018 | 12.29 | 12.37 | 12.16 | 12.33 | 30,172 | +0.04(+0.35%) |
Apr 30, 2018 | 11.94 | 12.37 | 11.94 | 12.29 | 41,871 | -0.04(-0.35%) |
Apr 27, 2018 | 12.37 | 12.43 | 12.24 | 12.33 | 47,787 | +0.09(+0.71%) |
Apr 26, 2018 | 12.55 | 12.59 | 12.16 | 12.24 | 46,383 | -0.22(-1.74%) |
Apr 25, 2018 | 12.50 | 12.59 | 12.29 | 12.46 | 53,758 | +0.00(+0.00%) |
Apr 24, 2018 | 12.29 | 12.55 | 11.98 | 12.46 | 64,110 | +0.22(+1.77%) |
Apr 23, 2018 | 12.42 | 12.80 | 12.15 | 12.24 | 38,765 | -0.17(-1.40%) |
Apr 20, 2018 | 12.20 | 12.81 | 12.16 | 12.42 | 78,908 | +0.17(+1.42%) |
Apr 19, 2018 | 12.33 | 12.55 | 12.07 | 12.24 | 44,788 | -0.26(-2.08%) |
Apr 18, 2018 | 12.55 | 12.68 | 12.37 | 12.50 | 62,231 | -0.09(-0.69%) |
Apr 17, 2018 | 11.98 | 12.63 | 11.98 | 12.59 | 51,865 | +0.56(+4.69%) |
Apr 16, 2018 | 11.81 | 12.11 | 11.81 | 12.03 | 33,794 | +0.22(+1.84%) |
Apr 13, 2018 | 11.94 | 11.98 | 11.81 | 11.81 | 24,691 | -0.13(-1.09%) |
Apr 12, 2018 | 11.85 | 12.07 | 11.85 | 11.94 | 35,362 | +0.09(+0.73%) |
Apr 11, 2018 | 11.68 | 11.94 | 11.59 | 11.85 | 26,521 | +0.17(+1.49%) |
Apr 10, 2018 | 11.94 | 12.11 | 11.64 | 11.68 | 59,087 | -0.22(-1.82%) |
Apr 09, 2018 | 11.81 | 12.03 | 11.81 | 11.90 | 44,260 | +0.13(+1.11%) |
Apr 06, 2018 | 11.85 | 12.03 | 11.72 | 11.77 | 37,471 | -0.13(-1.10%) |
Apr 05, 2018 | 11.94 | 11.98 | 11.77 | 11.90 | 31,835 | -0.04(-0.36%) |
Apr 04, 2018 | 11.55 | 11.94 | 11.55 | 11.94 | 59,383 | +0.35(+3.00%) |
Apr 03, 2018 | 11.77 | 11.90 | 11.55 | 11.59 | 48,418 | -0.13(-1.11%) |
Apr 02, 2018 | 12.50 | 12.68 | 11.59 | 11.72 | 79,976 | -0.91(-7.22%) |
Mar 29, 2018 | 12.63 | 12.63 | 12.63 | 0 | -0.14(-1.12%) | |
Mar 28, 2018 | 12.26 | 12.86 | 12.26 | 12.78 | 72,528 | +0.47(+3.86%) |
Mar 27, 2018 | 12.22 | 12.52 | 12.13 | 12.30 | 41,442 | +0.00(+0.00%) |
Mar 26, 2018 | 12.86 | 12.86 | 12.09 | 12.30 | 74,315 | -0.43(-3.39%) |
Mar 23, 2018 | 12.52 | 12.82 | 12.17 | 12.73 | 179,573 | +0.26(+2.08%) |
Mar 22, 2018 | 12.09 | 12.65 | 12.09 | 12.48 | 58,016 | +0.30(+2.48%) |
Mar 21, 2018 | 12.39 | 12.39 | 12.09 | 12.17 | 30,462 | -0.26(-2.08%) |
Mar 20, 2018 | 12.43 | 12.69 | 12.17 | 12.43 | 55,147 | -0.09(-0.69%) |
Mar 19, 2018 | 12.35 | 12.61 | 12.04 | 12.52 | 60,543 | +0.00(+0.00%) |
Mar 16, 2018 | 12.86 | 12.86 | 12.44 | 12.52 | 95,259 | -0.26(-2.03%) |
Mar 15, 2018 | 12.00 | 12.86 | 12.00 | 12.78 | 76,976 | +0.82(+6.86%) |
Mar 14, 2018 | 11.70 | 12.00 | 11.60 | 11.96 | 70,920 | +0.30(+2.59%) |
Mar 13, 2018 | 11.70 | 11.78 | 11.40 | 11.66 | 46,098 | -0.04(-0.37%) |
Mar 12, 2018 | 11.66 | 11.77 | 11.49 | 11.70 | 38,744 | +0.04(+0.37%) |
Mar 09, 2018 | 11.35 | 11.66 | 11.18 | 11.66 | 39,552 | +0.35(+3.05%) |
Mar 08, 2018 | 11.18 | 11.31 | 11.05 | 11.31 | 45,435 | +0.13(+1.16%) |
Mar 07, 2018 | 11.05 | 11.18 | 11.01 | 11.18 | 23,649 | +0.13(+1.17%) |
Mar 06, 2018 | 11.18 | 11.18 | 10.96 | 11.05 | 20,375 | -0.09(-0.77%) |
Mar 05, 2018 | 11.01 | 11.22 | 10.96 | 11.14 | 36,537 | +0.17(+1.58%) |
Mar 02, 2018 | 10.96 | 11.14 | 10.88 | 10.96 | 19,171 | +0.00(+0.00%) |