Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.87 | 12.05 | 11.77 | 12.05 | 41,069 | +0.19(+1.60%) |
May 30, 2018 | 11.79 | 11.87 | 11.77 | 11.86 | 8,742 | +0.12(+1.02%) |
May 29, 2018 | 11.77 | 11.84 | 11.65 | 11.74 | 7,155 | -0.01(-0.09%) |
May 25, 2018 | 11.75 | 11.75 | 11.75 | 0 | +0.08(+0.68%) | |
May 24, 2018 | 11.53 | 11.72 | 11.53 | 11.67 | 19,969 | +0.15(+1.30%) |
May 23, 2018 | 11.60 | 11.60 | 11.47 | 11.52 | 9,807 | -0.01(-0.09%) |
May 22, 2018 | 11.59 | 11.67 | 11.46 | 11.53 | 9,746 | -0.11(-0.94%) |
May 21, 2018 | 11.57 | 11.68 | 11.54 | 11.64 | 15,685 | +0.15(+1.30%) |
May 18, 2018 | 11.54 | 11.56 | 11.39 | 11.49 | 15,456 | -0.05(-0.43%) |
May 17, 2018 | 11.50 | 11.54 | 11.34 | 11.54 | 13,297 | +0.05(+0.43%) |
May 16, 2018 | 11.43 | 11.57 | 11.40 | 11.49 | 21,720 | -0.01(-0.09%) |
May 15, 2018 | 11.42 | 11.50 | 11.27 | 11.50 | 11,925 | +0.08(+0.70%) |
May 14, 2018 | 11.44 | 11.49 | 11.37 | 11.42 | 12,872 | +0.09(+0.79%) |
May 11, 2018 | 11.27 | 11.51 | 11.27 | 11.33 | 12,648 | -0.07(-0.60%) |
May 10, 2018 | 11.37 | 11.50 | 11.32 | 11.40 | 22,590 | +0.04(+0.34%) |
May 09, 2018 | 11.37 | 11.49 | 11.35 | 11.36 | 17,651 | -0.01(-0.09%) |
May 08, 2018 | 11.36 | 11.37 | 11.18 | 11.37 | 17,355 | +0.02(+0.18%) |
May 07, 2018 | 11.12 | 11.35 | 11.08 | 11.35 | 47,214 | +0.23(+2.06%) |
May 04, 2018 | 11.48 | 11.48 | 10.88 | 11.12 | 31,457 | +0.39(+3.62%) |
May 03, 2018 | 11.08 | 11.12 | 10.64 | 10.73 | 21,154 | -0.43(-3.84%) |
May 02, 2018 | 11.01 | 11.16 | 11.01 | 11.16 | 16,274 | +0.09(+0.81%) |
May 01, 2018 | 10.93 | 11.22 | 10.93 | 11.07 | 17,999 | +0.14(+1.28%) |
Apr 30, 2018 | 10.84 | 10.94 | 10.79 | 10.93 | 35,978 | +0.11(+1.01%) |
Apr 27, 2018 | 10.63 | 10.87 | 10.63 | 10.82 | 21,902 | +0.20(+1.88%) |
Apr 26, 2018 | 10.53 | 10.66 | 10.53 | 10.62 | 7,232 | +0.03(+0.27%) |
Apr 25, 2018 | 10.57 | 10.59 | 10.45 | 10.59 | 2,609 | +0.01(+0.11%) |
Apr 24, 2018 | 10.72 | 10.82 | 10.32 | 10.58 | 7,666 | -0.10(-0.93%) |
Apr 23, 2018 | 10.75 | 10.75 | 10.56 | 10.68 | 11,162 | -0.07(-0.65%) |
Apr 20, 2018 | 10.65 | 10.75 | 10.63 | 10.75 | 18,654 | +0.13(+1.22%) |
Apr 19, 2018 | 10.85 | 10.85 | 10.54 | 10.62 | 14,818 | -0.23(-2.11%) |
Apr 18, 2018 | 10.78 | 10.87 | 10.58 | 10.85 | 63,239 | +0.04(+0.37%) |
Apr 17, 2018 | 10.73 | 10.84 | 10.72 | 10.81 | 21,019 | +0.10(+0.98%) |
Apr 16, 2018 | 10.48 | 10.83 | 10.48 | 10.70 | 11,827 | +0.27(+2.63%) |
Apr 13, 2018 | 10.70 | 10.70 | 10.34 | 10.43 | 12,442 | -0.26(-2.43%) |
Apr 12, 2018 | 10.68 | 10.75 | 10.61 | 10.69 | 39,264 | -0.11(-1.01%) |
Apr 11, 2018 | 10.75 | 10.94 | 10.60 | 10.80 | 24,210 | -0.01(-0.10%) |
Apr 10, 2018 | 10.64 | 10.97 | 10.64 | 10.81 | 18,903 | +0.24(+2.26%) |
Apr 09, 2018 | 10.78 | 10.78 | 10.52 | 10.57 | 12,154 | -0.18(-1.67%) |
Apr 06, 2018 | 10.73 | 10.79 | 10.50 | 10.75 | 19,433 | -0.04(-0.37%) |
Apr 05, 2018 | 10.75 | 10.97 | 10.75 | 10.79 | 8,680 | +0.05(+0.46%) |
Apr 04, 2018 | 10.45 | 10.74 | 10.42 | 10.74 | 21,113 | +0.18(+1.70%) |
Apr 03, 2018 | 10.67 | 10.90 | 10.56 | 10.56 | 25,764 | -0.06(-0.56%) |
Apr 02, 2018 | 11.12 | 11.25 | 10.62 | 10.62 | 26,466 | -0.64(-5.67%) |
Mar 29, 2018 | 11.26 | 11.26 | 11.26 | 0 | +0.24(+2.17%) | |
Mar 28, 2018 | 11.73 | 11.81 | 10.99 | 11.02 | 47,675 | -0.72(-6.12%) |
Mar 27, 2018 | 11.84 | 11.95 | 11.67 | 11.74 | 17,319 | -0.09(-0.76%) |
Mar 26, 2018 | 11.78 | 11.86 | 11.63 | 11.83 | 16,163 | +0.26(+2.24%) |
Mar 23, 2018 | 11.81 | 11.92 | 11.43 | 11.57 | 31,167 | -0.21(-1.78%) |
Mar 22, 2018 | 12.01 | 12.17 | 11.75 | 11.78 | 23,080 | -0.29(-2.40%) |
Mar 21, 2018 | 12.12 | 12.15 | 12.06 | 12.07 | 17,980 | -0.01(-0.08%) |
Mar 20, 2018 | 12.17 | 12.32 | 12.08 | 12.08 | 22,594 | -0.12(-0.98%) |
Mar 19, 2018 | 12.47 | 12.50 | 12.12 | 12.20 | 44,526 | -0.30(-2.39%) |
Mar 16, 2018 | 12.37 | 12.70 | 12.22 | 12.50 | 117,030 | +0.19(+1.54%) |
Mar 15, 2018 | 12.37 | 12.60 | 12.13 | 12.31 | 63,836 | +0.00(+0.00%) |
Mar 14, 2018 | 11.79 | 12.53 | 11.58 | 12.31 | 117,610 | +0.61(+5.20%) |
Mar 13, 2018 | 12.22 | 12.38 | 11.57 | 11.70 | 85,950 | -0.50(-4.09%) |
Mar 12, 2018 | 11.39 | 12.40 | 11.30 | 12.20 | 104,099 | +0.74(+6.44%) |
Mar 09, 2018 | 11.48 | 11.49 | 11.07 | 11.46 | 39,509 | +0.03(+0.26%) |
Mar 08, 2018 | 10.91 | 11.52 | 10.91 | 11.43 | 63,204 | +0.62(+5.72%) |
Mar 07, 2018 | 10.59 | 10.97 | 10.59 | 10.81 | 21,487 | +0.12(+1.12%) |
Mar 06, 2018 | 10.95 | 10.95 | 10.65 | 10.69 | 16,309 | -0.25(-2.32%) |
Mar 05, 2018 | 10.86 | 10.97 | 10.77 | 10.94 | 61,385 | +0.10(+0.97%) |
Mar 02, 2018 | 9.892 | 10.91 | 9.892 | 10.84 | 73,348 | +0.81(+8.05%) |