Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.41 | 11.41 | 11.41 | 11.41 | 225 | -0.19(-1.64%) |
May 30, 2018 | 11.49 | 11.63 | 11.49 | 11.60 | 2,106 | -0.02(-0.17%) |
May 29, 2018 | 11.66 | 11.66 | 11.52 | 11.62 | 5,291 | -0.43(-3.53%) |
May 25, 2018 | 12.04 | 12.04 | 12.04 | 0 | -0.20(-1.59%) | |
May 24, 2018 | 12.25 | 12.25 | 12.21 | 12.24 | 8,980 | +0.19(+1.58%) |
May 23, 2018 | 12.05 | 12.05 | 12.05 | 12.05 | 292 | -0.19(-1.55%) |
May 22, 2018 | 12.25 | 12.25 | 12.22 | 12.24 | 6,088 | -0.02(-0.16%) |
May 21, 2018 | 12.30 | 12.30 | 12.23 | 12.26 | 3,296 | +0.16(+1.32%) |
May 18, 2018 | 12.07 | 12.10 | 12.05 | 12.10 | 3,754 | -0.17(-1.42%) |
May 17, 2018 | 12.27 | 12.27 | 12.27 | 12.27 | 2,543 | +0.06(+0.52%) |
May 16, 2018 | 12.21 | 12.21 | 12.21 | 12.21 | 245 | +0.12(+1.03%) |
May 15, 2018 | 12.11 | 12.12 | 12.05 | 12.09 | 8,677 | -0.20(-1.67%) |
May 14, 2018 | 12.34 | 12.34 | 12.29 | 12.29 | 1,005 | -0.11(-0.89%) |
May 11, 2018 | 12.40 | 12.40 | 12.40 | 12.40 | 1,033 | +0.04(+0.36%) |
May 10, 2018 | 12.34 | 12.36 | 12.34 | 12.36 | 495 | +0.19(+1.53%) |
May 09, 2018 | 12.22 | 12.22 | 12.17 | 12.17 | 5,089 | +0.30(+2.53%) |
May 08, 2018 | 12.01 | 12.01 | 11.87 | 11.87 | 419 | -0.40(-3.26%) |
May 07, 2018 | 12.25 | 12.32 | 12.25 | 12.27 | 920 | +0.07(+0.62%) |
May 04, 2018 | 12.16 | 12.20 | 12.08 | 12.20 | 7,202 | +0.04(+0.37%) |
May 02, 2018 | 12.15 | 12.15 | 12.15 | 2 | -0.09(-0.74%) | |
May 01, 2018 | 11.86 | 12.24 | 11.86 | 12.24 | 3,033 | -0.11(-0.89%) |
Apr 30, 2018 | 12.54 | 12.54 | 12.34 | 12.35 | 4,699 | -0.11(-0.88%) |
Apr 27, 2018 | 12.16 | 12.46 | 12.16 | 12.46 | 948 | +0.20(+1.63%) |
Apr 26, 2018 | 12.25 | 12.26 | 12.12 | 12.26 | 2,071 | +0.07(+0.57%) |
Apr 25, 2018 | 12.12 | 12.19 | 12.12 | 12.19 | 1,686 | -0.18(-1.46%) |
Apr 24, 2018 | 12.50 | 12.50 | 12.37 | 12.37 | 2,559 | -0.18(-1.43%) |
Apr 23, 2018 | 12.41 | 12.55 | 12.41 | 12.55 | 2,915 | +0.16(+1.29%) |
Apr 20, 2018 | 12.49 | 12.49 | 12.39 | 12.39 | 957 | +0.30(+2.48%) |
Apr 19, 2018 | 12.09 | 12.10 | 12.09 | 12.09 | 12,459 | -0.07(-0.62%) |
Apr 18, 2018 | 12.11 | 12.21 | 12.07 | 12.16 | 17,197 | +0.22(+1.88%) |
Apr 17, 2018 | 11.91 | 12.04 | 11.90 | 11.94 | 259,931 | -0.03(-0.25%) |
Apr 16, 2018 | 11.97 | 11.97 | 11.97 | 11.97 | 950 | -0.02(-0.17%) |
Apr 13, 2018 | 12.02 | 12.02 | 11.89 | 11.99 | 1,163 | +0.08(+0.67%) |
Apr 12, 2018 | 11.91 | 11.91 | 11.91 | 11.91 | 1,847 | -0.11(-0.92%) |
Apr 11, 2018 | 11.99 | 12.02 | 11.98 | 12.02 | 2,364 | +0.10(+0.84%) |
Apr 10, 2018 | 11.90 | 11.93 | 11.90 | 11.92 | 1,771 | +0.26(+2.23%) |
Apr 09, 2018 | 11.72 | 11.76 | 11.66 | 11.66 | 12,139 | +0.13(+1.13%) |
Apr 06, 2018 | 11.64 | 11.64 | 11.53 | 11.53 | 2,472 | -0.13(-1.11%) |
Apr 05, 2018 | 11.62 | 11.71 | 11.61 | 11.66 | 9,907 | +0.12(+1.04%) |
Apr 04, 2018 | 11.03 | 11.54 | 11.03 | 11.54 | 5,731 | -0.22(-1.87%) |
Apr 03, 2018 | 11.70 | 11.78 | 11.70 | 11.76 | 4,139 | +0.08(+0.68%) |
Apr 02, 2018 | 11.63 | 11.68 | 11.58 | 11.68 | 1,535 | -0.22(-1.83%) |
Mar 29, 2018 | 11.90 | 11.90 | 11.90 | 0 | +0.23(+1.95%) | |
Mar 28, 2018 | 11.64 | 11.67 | 11.64 | 11.67 | 1,530 | -0.06(-0.51%) |
Mar 27, 2018 | 11.91 | 11.91 | 11.73 | 11.73 | 3,736 | -0.21(-1.80%) |
Mar 26, 2018 | 11.83 | 11.95 | 11.83 | 11.95 | 1,560 | +0.31(+2.71%) |
Mar 23, 2018 | 11.78 | 11.78 | 11.63 | 11.63 | 2,057 | -0.23(-1.94%) |
Mar 22, 2018 | 11.81 | 11.86 | 11.78 | 11.86 | 1,362 | +0.02(+0.17%) |
Mar 21, 2018 | 11.73 | 11.88 | 11.73 | 11.84 | 13,504 | +0.10(+0.85%) |
Mar 20, 2018 | 11.75 | 11.75 | 11.70 | 11.74 | 7,462 | +0.12(+1.03%) |
Mar 19, 2018 | 11.56 | 11.62 | 11.56 | 11.62 | 3,135 | -0.08(-0.68%) |
Mar 16, 2018 | 11.66 | 11.71 | 11.65 | 11.70 | 963 | -0.07(-0.59%) |
Mar 15, 2018 | 11.90 | 11.90 | 11.77 | 11.77 | 2,514 | -0.06(-0.51%) |
Mar 14, 2018 | 11.83 | 11.83 | 11.83 | 11.83 | 104 | -0.03(-0.25%) |
Mar 13, 2018 | 12.00 | 12.01 | 11.86 | 11.86 | 11,713 | -0.05(-0.46%) |
Mar 12, 2018 | 11.74 | 12.00 | 11.74 | 11.91 | 3,683 | +0.06(+0.55%) |
Mar 09, 2018 | 11.78 | 11.85 | 11.78 | 11.85 | 2,356 | +0.29(+2.51%) |
Mar 07, 2018 | 11.56 | 11.56 | 11.56 | 81 | -0.03(-0.26%) | |
Mar 06, 2018 | 11.61 | 11.61 | 11.59 | 11.59 | 428 | -0.08(-0.69%) |
Mar 05, 2018 | 11.67 | 11.67 | 11.67 | 11.67 | 630 | -0.22(-1.83%) |
Mar 02, 2018 | 11.81 | 11.89 | 11.81 | 11.89 | 1,907 | -0.03(-0.27%) |