Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.01 | 12.18 | 11.76 | 11.79 | 216,442 | -0.17(-1.39%) |
May 30, 2018 | 11.66 | 11.98 | 11.66 | 11.96 | 243,836 | +0.30(+2.61%) |
May 29, 2018 | 11.80 | 11.87 | 11.55 | 11.66 | 256,080 | -0.16(-1.33%) |
May 25, 2018 | 11.81 | 11.81 | 11.81 | 0 | +0.49(+4.33%) | |
May 24, 2018 | 11.53 | 11.57 | 11.29 | 11.32 | 222,272 | -0.20(-1.70%) |
May 23, 2018 | 11.36 | 11.57 | 11.21 | 11.52 | 285,910 | +0.25(+2.26%) |
May 22, 2018 | 11.34 | 11.46 | 11.23 | 11.27 | 210,391 | -0.08(-0.69%) |
May 21, 2018 | 11.23 | 11.40 | 11.22 | 11.34 | 198,449 | +0.13(+1.13%) |
May 18, 2018 | 11.15 | 11.61 | 11.09 | 11.22 | 288,878 | +0.11(+0.97%) |
May 17, 2018 | 11.19 | 11.25 | 11.06 | 11.11 | 197,735 | -0.10(-0.87%) |
May 16, 2018 | 11.36 | 11.45 | 11.17 | 11.21 | 289,294 | -0.14(-1.21%) |
May 15, 2018 | 11.07 | 11.46 | 11.07 | 11.34 | 350,945 | +0.24(+2.21%) |
May 14, 2018 | 11.30 | 11.36 | 11.07 | 11.10 | 254,077 | -0.18(-1.56%) |
May 11, 2018 | 11.32 | 11.41 | 11.20 | 11.28 | 168,355 | -0.06(-0.52%) |
May 10, 2018 | 11.43 | 11.51 | 11.30 | 11.33 | 242,934 | -0.13(-1.11%) |
May 09, 2018 | 11.41 | 11.64 | 11.36 | 11.46 | 282,294 | +0.14(+1.21%) |
May 08, 2018 | 11.13 | 11.36 | 11.01 | 11.32 | 286,791 | +0.20(+1.76%) |
May 07, 2018 | 10.98 | 11.24 | 10.90 | 11.13 | 528,705 | +0.21(+1.88%) |
May 04, 2018 | 9.806 | 11.21 | 9.796 | 10.92 | 564,994 | +0.35(+3.34%) |
May 03, 2018 | 10.75 | 10.75 | 10.52 | 10.57 | 812,257 | -0.19(-1.73%) |
May 02, 2018 | 10.76 | 10.93 | 10.66 | 10.76 | 670,357 | -0.02(-0.18%) |
May 01, 2018 | 10.88 | 10.95 | 10.74 | 10.78 | 304,029 | -0.16(-1.43%) |
Apr 30, 2018 | 10.84 | 11.07 | 10.79 | 10.93 | 173,106 | +0.15(+1.36%) |
Apr 27, 2018 | 10.81 | 10.89 | 10.74 | 10.79 | 147,821 | +0.01(+0.09%) |
Apr 26, 2018 | 10.73 | 10.91 | 10.73 | 10.78 | 188,740 | +0.08(+0.73%) |
Apr 25, 2018 | 10.74 | 10.75 | 10.56 | 10.70 | 134,460 | -0.04(-0.37%) |
Apr 24, 2018 | 10.65 | 10.82 | 10.58 | 10.74 | 180,295 | +0.13(+1.20%) |
Apr 23, 2018 | 10.72 | 10.78 | 10.56 | 10.61 | 142,659 | -0.11(-1.00%) |
Apr 20, 2018 | 10.69 | 10.78 | 10.55 | 10.72 | 133,881 | -0.01(-0.09%) |
Apr 19, 2018 | 10.75 | 10.86 | 10.69 | 10.73 | 199,360 | +0.00(+0.00%) |
Apr 18, 2018 | 10.68 | 10.86 | 10.62 | 10.73 | 288,135 | +0.05(+0.46%) |
Apr 17, 2018 | 10.80 | 10.95 | 10.60 | 10.68 | 348,968 | +0.02(+0.18%) |
Apr 16, 2018 | 10.56 | 10.71 | 10.53 | 10.66 | 245,221 | +0.15(+1.40%) |
Apr 13, 2018 | 10.52 | 10.54 | 10.36 | 10.51 | 209,424 | +0.02(+0.19%) |
Apr 12, 2018 | 10.56 | 10.73 | 10.48 | 10.49 | 167,569 | -0.03(-0.28%) |
Apr 11, 2018 | 10.66 | 10.78 | 10.49 | 10.52 | 170,050 | -0.15(-1.38%) |
Apr 10, 2018 | 10.60 | 10.81 | 10.55 | 10.67 | 253,160 | +0.13(+1.21%) |
Apr 09, 2018 | 10.50 | 10.63 | 10.40 | 10.54 | 417,036 | +0.08(+0.75%) |
Apr 06, 2018 | 10.51 | 10.63 | 10.40 | 10.46 | 187,630 | -0.11(-1.02%) |
Apr 05, 2018 | 10.52 | 10.65 | 10.32 | 10.57 | 251,848 | +0.12(+1.13%) |
Apr 04, 2018 | 10.17 | 10.46 | 10.04 | 10.45 | 223,112 | +0.17(+1.62%) |
Apr 03, 2018 | 10.10 | 10.32 | 10.10 | 10.29 | 190,529 | +0.23(+2.24%) |
Apr 02, 2018 | 10.12 | 10.25 | 9.938 | 10.06 | 295,640 | -0.09(-0.87%) |
Mar 29, 2018 | 10.15 | 10.15 | 10.15 | 0 | +0.16(+1.57%) | |
Mar 28, 2018 | 10.23 | 10.37 | 9.953 | 9.992 | 395,561 | -0.24(-2.30%) |
Mar 27, 2018 | 10.27 | 10.37 | 10.12 | 10.23 | 232,113 | -0.03(-0.29%) |
Mar 26, 2018 | 10.29 | 10.45 | 10.08 | 10.26 | 271,802 | +0.06(+0.58%) |
Mar 23, 2018 | 10.62 | 10.66 | 10.20 | 10.20 | 268,782 | -0.40(-3.79%) |
Mar 22, 2018 | 10.65 | 10.85 | 10.59 | 10.60 | 349,816 | -0.10(-0.92%) |
Mar 21, 2018 | 10.31 | 10.76 | 10.31 | 10.70 | 358,434 | +0.36(+3.51%) |
Mar 20, 2018 | 10.57 | 10.58 | 10.24 | 10.33 | 443,620 | -0.20(-1.86%) |
Mar 19, 2018 | 10.74 | 10.78 | 10.46 | 10.53 | 406,996 | -0.20(-1.83%) |
Mar 16, 2018 | 11.04 | 11.08 | 10.68 | 10.73 | 826,209 | -0.38(-3.44%) |
Mar 15, 2018 | 11.61 | 11.76 | 10.73 | 11.11 | 2,759,651 | -1.34(-10.78%) |
Mar 14, 2018 | 12.71 | 12.83 | 12.29 | 12.45 | 500,705 | -0.23(-1.78%) |
Mar 13, 2018 | 12.74 | 12.90 | 12.67 | 12.68 | 232,913 | +0.04(+0.31%) |
Mar 12, 2018 | 12.57 | 12.72 | 12.54 | 12.64 | 256,772 | +0.08(+0.62%) |
Mar 09, 2018 | 12.61 | 12.78 | 12.47 | 12.56 | 341,540 | -0.01(-0.08%) |
Mar 08, 2018 | 12.73 | 12.73 | 12.54 | 12.57 | 105,423 | -0.16(-1.23%) |
Mar 07, 2018 | 12.37 | 12.73 | 12.23 | 12.72 | 171,428 | +0.31(+2.53%) |
Mar 06, 2018 | 12.32 | 12.45 | 12.25 | 12.41 | 190,026 | +0.11(+0.88%) |
Mar 05, 2018 | 12.44 | 12.48 | 12.26 | 12.30 | 119,427 | -0.16(-1.26%) |
Mar 02, 2018 | 12.10 | 12.57 | 12.01 | 12.46 | 140,402 | +0.26(+2.17%) |