Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.95 | 12.15 | 11.75 | 12.00 | 21,941 | +0.00(+0.00%) |
May 30, 2018 | 11.85 | 12.20 | 11.60 | 12.00 | 21,227 | +0.25(+2.13%) |
May 29, 2018 | 11.65 | 11.95 | 11.60 | 11.75 | 12,525 | +0.00(+0.00%) |
May 25, 2018 | 11.75 | 11.75 | 11.75 | 0 | +0.30(+2.62%) | |
May 24, 2018 | 11.80 | 11.90 | 11.35 | 11.45 | 57,273 | -0.35(-2.97%) |
May 23, 2018 | 12.20 | 12.20 | 11.80 | 11.80 | 18,311 | -0.40(-3.28%) |
May 22, 2018 | 12.05 | 12.45 | 12.05 | 12.20 | 80,197 | -0.05(-0.41%) |
May 21, 2018 | 11.95 | 12.25 | 11.95 | 12.25 | 15,582 | +0.30(+2.51%) |
May 18, 2018 | 12.20 | 12.20 | 11.85 | 11.95 | 38,172 | -0.20(-1.65%) |
May 17, 2018 | 12.05 | 12.25 | 11.85 | 12.15 | 32,260 | +0.10(+0.83%) |
May 16, 2018 | 11.90 | 12.15 | 11.80 | 12.05 | 26,411 | +0.15(+1.26%) |
May 15, 2018 | 11.85 | 11.95 | 11.75 | 11.90 | 14,887 | +0.05(+0.42%) |
May 14, 2018 | 12.10 | 12.20 | 11.80 | 11.85 | 21,444 | -0.30(-2.47%) |
May 11, 2018 | 12.45 | 12.50 | 11.95 | 12.15 | 28,475 | -0.35(-2.80%) |
May 10, 2018 | 12.65 | 12.80 | 12.35 | 12.50 | 28,240 | -0.25(-1.96%) |
May 09, 2018 | 12.63 | 12.80 | 12.58 | 12.75 | 41,159 | +0.00(+0.00%) |
May 08, 2018 | 12.60 | 12.75 | 12.50 | 12.75 | 27,577 | +0.10(+0.79%) |
May 07, 2018 | 12.40 | 12.75 | 12.21 | 12.65 | 37,392 | +0.20(+1.61%) |
May 04, 2018 | 12.35 | 12.70 | 12.05 | 12.45 | 24,573 | +0.20(+1.63%) |
May 03, 2018 | 12.15 | 12.55 | 11.90 | 12.25 | 42,128 | +0.10(+0.82%) |
May 02, 2018 | 12.10 | 12.55 | 12.05 | 12.15 | 37,333 | -0.05(-0.41%) |
May 01, 2018 | 11.90 | 12.20 | 11.75 | 12.20 | 14,991 | +0.25(+2.09%) |
Apr 30, 2018 | 12.00 | 12.25 | 11.95 | 11.95 | 43,424 | +0.00(+0.00%) |
Apr 27, 2018 | 12.05 | 12.25 | 11.80 | 11.95 | 65,909 | -0.05(-0.42%) |
Apr 26, 2018 | 11.90 | 12.55 | 11.90 | 12.00 | 22,124 | +0.10(+0.84%) |
Apr 25, 2018 | 11.90 | 12.10 | 11.80 | 11.90 | 37,927 | -0.05(-0.42%) |
Apr 24, 2018 | 12.10 | 12.35 | 11.75 | 11.95 | 34,522 | -0.15(-1.24%) |
Apr 23, 2018 | 12.70 | 12.75 | 12.10 | 12.10 | 27,630 | -0.65(-5.10%) |
Apr 20, 2018 | 12.35 | 12.80 | 12.35 | 12.75 | 53,124 | +0.40(+3.24%) |
Apr 19, 2018 | 12.05 | 12.50 | 12.05 | 12.35 | 74,285 | +0.30(+2.49%) |
Apr 18, 2018 | 12.15 | 12.25 | 12.00 | 12.05 | 94,006 | -0.10(-0.82%) |
Apr 17, 2018 | 11.75 | 12.20 | 11.55 | 12.15 | 134,292 | +0.45(+3.85%) |
Apr 16, 2018 | 11.70 | 11.80 | 11.60 | 11.70 | 65,678 | +0.00(+0.00%) |
Apr 13, 2018 | 11.85 | 11.95 | 11.60 | 11.70 | 31,987 | -0.10(-0.85%) |
Apr 12, 2018 | 11.65 | 11.95 | 11.65 | 11.80 | 52,332 | +0.10(+0.85%) |
Apr 11, 2018 | 11.70 | 11.75 | 11.60 | 11.70 | 20,840 | +0.00(+0.00%) |
Apr 10, 2018 | 11.75 | 11.90 | 11.55 | 11.70 | 100,074 | +0.00(+0.00%) |
Apr 09, 2018 | 11.40 | 11.80 | 11.10 | 11.70 | 44,827 | +0.30(+2.63%) |
Apr 06, 2018 | 11.65 | 11.90 | 11.35 | 11.40 | 47,366 | -0.30(-2.56%) |
Apr 05, 2018 | 11.85 | 11.85 | 11.65 | 11.70 | 75,251 | -0.15(-1.27%) |
Apr 04, 2018 | 11.45 | 11.85 | 11.45 | 11.85 | 39,032 | +0.35(+3.04%) |
Apr 03, 2018 | 11.35 | 11.80 | 11.35 | 11.50 | 32,944 | +0.10(+0.88%) |
Apr 02, 2018 | 11.45 | 11.50 | 10.95 | 11.40 | 52,585 | -0.05(-0.44%) |
Mar 29, 2018 | 11.45 | 11.45 | 11.45 | 0 | +0.45(+4.09%) | |
Mar 28, 2018 | 11.35 | 11.45 | 10.75 | 11.00 | 44,659 | -0.30(-2.65%) |
Mar 27, 2018 | 11.50 | 11.55 | 11.25 | 11.30 | 37,751 | -0.25(-2.16%) |
Mar 26, 2018 | 11.25 | 11.65 | 11.20 | 11.55 | 112,587 | +0.55(+5.00%) |
Mar 23, 2018 | 11.45 | 11.55 | 10.95 | 11.00 | 41,833 | -0.50(-4.35%) |
Mar 22, 2018 | 11.50 | 11.65 | 11.40 | 11.50 | 29,394 | -0.15(-1.29%) |
Mar 21, 2018 | 11.80 | 11.85 | 11.45 | 11.65 | 50,460 | -0.15(-1.27%) |
Mar 20, 2018 | 11.55 | 11.95 | 11.50 | 11.80 | 64,648 | +0.30(+2.61%) |
Mar 19, 2018 | 11.30 | 11.70 | 11.20 | 11.50 | 161,421 | +0.15(+1.32%) |
Mar 16, 2018 | 11.25 | 11.90 | 11.25 | 11.35 | 132,367 | +0.15(+1.34%) |
Mar 15, 2018 | 11.45 | 11.61 | 11.15 | 11.20 | 126,500 | -0.25(-2.18%) |
Mar 14, 2018 | 11.40 | 11.45 | 11.35 | 11.45 | 60,213 | +0.05(+0.44%) |
Mar 13, 2018 | 11.05 | 11.60 | 11.05 | 11.40 | 70,803 | +0.35(+3.17%) |
Mar 12, 2018 | 10.90 | 11.05 | 10.75 | 11.05 | 99,047 | +0.30(+2.79%) |
Mar 09, 2018 | 10.35 | 10.80 | 10.25 | 10.75 | 58,220 | +0.55(+5.39%) |
Mar 08, 2018 | 10.15 | 10.30 | 10.00 | 10.20 | 74,744 | +0.10(+0.99%) |
Mar 07, 2018 | 9.904 | 10.25 | 9.750 | 10.10 | 41,441 | +0.20(+2.02%) |
Mar 06, 2018 | 9.950 | 10.00 | 9.750 | 9.900 | 42,031 | +0.10(+1.02%) |
Mar 05, 2018 | 9.650 | 10.05 | 9.650 | 9.800 | 30,390 | +0.00(+0.00%) |
Mar 02, 2018 | 9.550 | 9.950 | 9.550 | 9.800 | 47,019 | +0.25(+2.62%) |