Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.93 | 11.96 | 11.89 | 11.90 | 234,787 | +0.00(+0.00%) |
May 30, 2018 | 11.87 | 11.99 | 11.84 | 11.90 | 75,610 | +0.01(+0.08%) |
May 29, 2018 | 11.78 | 12.00 | 11.78 | 11.89 | 181,068 | +0.07(+0.59%) |
May 28, 2018 | 11.94 | 11.94 | 11.81 | 11.82 | 34,820 | -0.07(-0.59%) |
May 25, 2018 | 11.94 | 11.98 | 11.87 | 11.89 | 266,474 | -0.05(-0.42%) |
May 24, 2018 | 11.77 | 11.94 | 11.77 | 11.94 | 246,938 | +0.21(+1.83%) |
May 23, 2018 | 11.59 | 11.77 | 11.59 | 11.72 | 324,917 | +0.13(+1.16%) |
May 22, 2018 | 11.64 | 11.70 | 11.58 | 11.59 | 321,110 | -0.11(-0.94%) |
May 18, 2018 | 11.70 | 11.70 | 11.70 | 0 | +0.06(+0.52%) | |
May 17, 2018 | 11.70 | 11.70 | 11.60 | 11.64 | 176,033 | -0.03(-0.26%) |
May 16, 2018 | 11.74 | 11.74 | 11.65 | 11.67 | 213,438 | -0.08(-0.68%) |
May 15, 2018 | 11.80 | 11.81 | 11.70 | 11.75 | 368,411 | -0.19(-1.59%) |
May 14, 2018 | 12.01 | 12.01 | 11.89 | 11.94 | 452,988 | -0.04(-0.38%) |
May 11, 2018 | 12.00 | 12.03 | 11.96 | 11.98 | 92,798 | +0.00(+0.04%) |
May 10, 2018 | 12.02 | 12.02 | 11.94 | 11.98 | 152,271 | +0.02(+0.17%) |
May 09, 2018 | 12.04 | 12.04 | 11.94 | 11.96 | 499,958 | -0.12(-0.99%) |
May 08, 2018 | 12.00 | 12.09 | 11.90 | 12.08 | 428,089 | +0.10(+0.83%) |
May 07, 2018 | 12.00 | 12.05 | 11.96 | 11.98 | 161,548 | +0.00(+0.00%) |
May 04, 2018 | 11.92 | 12.00 | 11.92 | 11.98 | 99,618 | +0.03(+0.25%) |
May 03, 2018 | 11.96 | 12.04 | 11.93 | 11.95 | 116,328 | +0.06(+0.50%) |
May 02, 2018 | 11.90 | 12.03 | 11.86 | 11.89 | 161,622 | +0.05(+0.42%) |
May 01, 2018 | 11.77 | 11.84 | 11.67 | 11.84 | 147,095 | +0.05(+0.42%) |
Apr 30, 2018 | 11.94 | 11.94 | 11.77 | 11.79 | 291,689 | -0.21(-1.75%) |
Apr 27, 2018 | 12.00 | 12.03 | 11.97 | 12.00 | 119,227 | -0.01(-0.04%) |
Apr 26, 2018 | 11.92 | 12.06 | 11.87 | 12.01 | 267,571 | +0.06(+0.46%) |
Apr 25, 2018 | 11.94 | 12.05 | 11.90 | 11.95 | 132,764 | -0.07(-0.58%) |
Apr 24, 2018 | 11.92 | 12.04 | 11.92 | 12.02 | 167,784 | +0.12(+0.97%) |
Apr 23, 2018 | 11.93 | 11.97 | 11.87 | 11.90 | 124,675 | -0.11(-0.87%) |
Apr 20, 2018 | 11.98 | 12.03 | 11.89 | 12.01 | 551,516 | -0.02(-0.17%) |
Apr 19, 2018 | 12.00 | 12.06 | 11.91 | 12.03 | 174,935 | +0.05(+0.46%) |
Apr 18, 2018 | 11.96 | 12.11 | 11.96 | 11.97 | 419,559 | +0.12(+1.05%) |
Apr 17, 2018 | 11.82 | 11.92 | 11.79 | 11.85 | 88,808 | +0.00(+0.00%) |
Apr 16, 2018 | 11.93 | 11.93 | 11.79 | 11.85 | 360,592 | -0.05(-0.42%) |
Apr 13, 2018 | 11.75 | 11.99 | 11.75 | 11.90 | 464,743 | +0.21(+1.84%) |
Apr 12, 2018 | 11.71 | 11.76 | 11.66 | 11.69 | 393,731 | -0.12(-1.06%) |
Apr 11, 2018 | 11.69 | 11.94 | 11.69 | 11.81 | 615,459 | +0.26(+2.25%) |
Apr 10, 2018 | 11.56 | 11.60 | 11.52 | 11.55 | 161,323 | +0.03(+0.26%) |
Apr 09, 2018 | 11.62 | 11.62 | 11.49 | 11.52 | 218,268 | -0.12(-0.99%) |
Apr 06, 2018 | 11.65 | 11.69 | 11.60 | 11.63 | 241,906 | +0.08(+0.74%) |
Apr 05, 2018 | 11.44 | 11.55 | 11.41 | 11.55 | 602,635 | +0.05(+0.43%) |
Apr 04, 2018 | 11.71 | 11.71 | 11.50 | 11.50 | 288,928 | -0.09(-0.78%) |
Apr 03, 2018 | 11.76 | 11.76 | 11.57 | 11.59 | 281,910 | -0.28(-2.36%) |
Apr 02, 2018 | 11.75 | 11.99 | 11.75 | 11.87 | 419,528 | +0.17(+1.45%) |
Mar 29, 2018 | 11.70 | 11.70 | 11.70 | 0 | +0.15(+1.30%) | |
Mar 28, 2018 | 11.64 | 11.70 | 11.45 | 11.55 | 424,867 | -0.20(-1.70%) |
Mar 27, 2018 | 11.78 | 11.83 | 11.70 | 11.75 | 550,635 | -0.15(-1.26%) |
Mar 26, 2018 | 11.87 | 11.96 | 11.83 | 11.90 | 658,126 | +0.15(+1.28%) |
Mar 23, 2018 | 11.67 | 11.83 | 11.60 | 11.75 | 378,255 | +0.32(+2.80%) |
Mar 22, 2018 | 11.56 | 11.60 | 11.43 | 11.43 | 225,178 | -0.17(-1.47%) |
Mar 21, 2018 | 11.49 | 11.67 | 11.42 | 11.60 | 314,676 | +0.15(+1.31%) |
Mar 20, 2018 | 11.50 | 11.50 | 11.41 | 11.45 | 281,362 | -0.09(-0.78%) |
Mar 19, 2018 | 11.50 | 11.57 | 11.42 | 11.54 | 294,072 | +0.03(+0.26%) |
Mar 16, 2018 | 11.49 | 11.54 | 11.40 | 11.51 | 179,177 | +0.06(+0.52%) |
Mar 15, 2018 | 11.50 | 11.53 | 11.45 | 11.45 | 432,900 | -0.06(-0.52%) |
Mar 14, 2018 | 11.49 | 11.55 | 11.48 | 11.51 | 150,878 | +0.02(+0.17%) |
Mar 13, 2018 | 11.37 | 11.52 | 11.37 | 11.49 | 242,652 | +0.13(+1.14%) |
Mar 12, 2018 | 11.21 | 11.38 | 11.18 | 11.36 | 159,926 | +0.11(+0.98%) |
Mar 09, 2018 | 11.27 | 11.35 | 11.21 | 11.25 | 332,299 | -0.09(-0.79%) |
Mar 08, 2018 | 11.37 | 11.38 | 11.24 | 11.34 | 273,798 | -0.01(-0.09%) |
Mar 07, 2018 | 11.35 | 11.35 | 262,830 | -0.25(-2.16%) | ||
Mar 06, 2018 | 11.58 | 11.71 | 11.58 | 11.60 | 316,653 | +0.12(+1.05%) |
Mar 05, 2018 | 11.32 | 11.48 | 11.31 | 11.48 | 374,070 | +0.15(+1.32%) |
Mar 02, 2018 | 11.38 | 11.49 | 11.33 | 11.33 | 238,053 | +0.03(+0.27%) |