Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.37 | 11.66 | 11.36 | 11.66 | 9,295 | +0.38(+3.41%) |
May 30, 2018 | 11.53 | 11.55 | 11.19 | 11.27 | 71,369 | -0.54(-4.58%) |
May 29, 2018 | 11.83 | 11.94 | 11.69 | 11.81 | 13,807 | +0.12(+1.01%) |
May 25, 2018 | 11.70 | 11.70 | 11.70 | 0 | +0.12(+1.02%) | |
May 24, 2018 | 11.77 | 11.77 | 11.58 | 11.58 | 2,515 | -0.07(-0.59%) |
May 23, 2018 | 11.74 | 11.76 | 11.62 | 11.65 | 1,046 | -0.01(-0.08%) |
May 22, 2018 | 11.38 | 11.66 | 11.37 | 11.66 | 3,566 | +0.28(+2.42%) |
May 21, 2018 | 11.52 | 11.52 | 11.38 | 11.38 | 8,402 | -0.36(-3.10%) |
May 18, 2018 | 11.70 | 11.77 | 11.70 | 11.75 | 5,139 | +0.05(+0.42%) |
May 17, 2018 | 11.69 | 11.72 | 11.61 | 11.70 | 5,288 | -0.08(-0.67%) |
May 16, 2018 | 11.78 | 11.78 | 11.78 | 11.78 | 319 | -0.25(-2.09%) |
May 15, 2018 | 12.10 | 12.12 | 12.00 | 12.03 | 4,048 | +0.13(+1.12%) |
May 14, 2018 | 11.84 | 11.89 | 11.71 | 11.89 | 5,516 | +0.03(+0.25%) |
May 11, 2018 | 11.80 | 11.87 | 11.74 | 11.86 | 27,013 | +0.00(+0.00%) |
May 10, 2018 | 11.97 | 11.97 | 11.76 | 11.86 | 10,522 | -0.21(-1.71%) |
May 09, 2018 | 12.04 | 12.09 | 12.04 | 12.07 | 3,274 | -0.34(-2.77%) |
May 08, 2018 | 12.43 | 12.43 | 12.30 | 12.41 | 3,277 | -0.01(-0.09%) |
May 07, 2018 | 12.51 | 12.51 | 12.28 | 12.42 | 2,943 | -0.24(-1.86%) |
May 04, 2018 | 12.80 | 12.80 | 12.53 | 12.66 | 5,703 | -0.45(-3.46%) |
May 03, 2018 | 13.17 | 13.59 | 13.05 | 13.11 | 7,876 | -0.01(-0.08%) |
May 02, 2018 | 13.18 | 13.18 | 12.81 | 13.12 | 20,437 | +0.07(+0.53%) |
May 01, 2018 | 13.29 | 13.49 | 13.02 | 13.05 | 24,835 | -0.10(-0.75%) |
Apr 30, 2018 | 12.85 | 13.15 | 12.85 | 13.15 | 9,771 | +0.42(+3.33%) |
Apr 27, 2018 | 12.70 | 12.94 | 12.69 | 12.73 | 5,693 | +0.03(+0.23%) |
Apr 26, 2018 | 12.89 | 12.89 | 12.63 | 12.70 | 9,010 | -0.14(-1.07%) |
Apr 25, 2018 | 12.89 | 13.12 | 12.84 | 12.84 | 12,445 | -0.04(-0.31%) |
Apr 24, 2018 | 12.37 | 13.09 | 12.36 | 12.88 | 4,488 | +0.24(+1.87%) |
Apr 23, 2018 | 12.58 | 12.72 | 12.44 | 12.64 | 31,269 | +0.01(+0.08%) |
Apr 20, 2018 | 12.39 | 12.67 | 12.39 | 12.63 | 14,606 | +0.23(+1.83%) |
Apr 19, 2018 | 12.41 | 12.46 | 12.41 | 12.41 | 816 | +0.26(+2.11%) |
Apr 18, 2018 | 12.15 | 12.15 | 11.96 | 12.15 | 5,942 | -0.11(-0.88%) |
Apr 17, 2018 | 12.35 | 12.35 | 12.20 | 12.26 | 31,675 | -0.32(-2.58%) |
Apr 16, 2018 | 12.63 | 12.64 | 12.58 | 12.58 | 2,387 | -0.33(-2.59%) |
Apr 13, 2018 | 12.69 | 12.95 | 12.67 | 12.92 | 18,756 | +0.11(+0.85%) |
Apr 12, 2018 | 12.80 | 12.89 | 12.70 | 12.81 | 46,759 | -0.09(-0.69%) |
Apr 11, 2018 | 13.08 | 13.08 | 12.84 | 12.90 | 1,004 | +0.02(+0.15%) |
Apr 10, 2018 | 13.12 | 13.20 | 12.80 | 12.88 | 17,501 | -0.69(-5.08%) |
Apr 09, 2018 | 13.45 | 13.57 | 13.05 | 13.57 | 1,331 | +0.01(+0.04%) |
Apr 06, 2018 | 12.99 | 13.88 | 12.99 | 13.56 | 14,604 | +0.74(+5.76%) |
Apr 05, 2018 | 12.97 | 12.97 | 12.74 | 12.82 | 6,449 | -0.38(-2.87%) |
Apr 04, 2018 | 14.08 | 14.08 | 13.20 | 13.20 | 12,289 | -0.29(-2.12%) |
Apr 03, 2018 | 13.76 | 13.93 | 13.40 | 13.49 | 23,716 | -0.56(-3.99%) |
Apr 02, 2018 | 13.19 | 14.32 | 13.19 | 14.05 | 33,912 | +0.93(+7.05%) |
Mar 29, 2018 | 13.12 | 13.12 | 13.12 | 0 | -0.55(-4.03%) | |
Mar 28, 2018 | 13.78 | 13.84 | 13.55 | 13.68 | 12,137 | -0.07(-0.53%) |
Mar 27, 2018 | 13.03 | 13.77 | 13.03 | 13.75 | 19,969 | +0.59(+4.45%) |
Mar 26, 2018 | 13.67 | 13.72 | 13.16 | 13.16 | 25,443 | -0.90(-6.39%) |
Mar 23, 2018 | 13.35 | 14.06 | 13.32 | 14.06 | 24,249 | +0.78(+5.87%) |
Mar 22, 2018 | 12.74 | 13.28 | 12.59 | 13.28 | 23,359 | +0.87(+6.98%) |
Mar 21, 2018 | 12.38 | 12.41 | 12.26 | 12.41 | 4,654 | -0.07(-0.59%) |
Mar 20, 2018 | 12.44 | 12.49 | 12.44 | 12.49 | 2,798 | -0.01(-0.08%) |
Mar 19, 2018 | 12.40 | 12.79 | 12.36 | 12.50 | 28,117 | +0.27(+2.17%) |
Mar 16, 2018 | 12.19 | 12.23 | 12.19 | 12.23 | 2,167 | -0.19(-1.50%) |
Mar 15, 2018 | 12.31 | 12.46 | 12.29 | 12.42 | 7,022 | +0.11(+0.88%) |
Mar 14, 2018 | 11.94 | 12.25 | 11.94 | 12.31 | 22,098 | +0.22(+1.79%) |
Mar 13, 2018 | 11.75 | 12.10 | 11.73 | 12.10 | 7,568 | +0.22(+1.82%) |
Mar 12, 2018 | 11.87 | 12.02 | 11.80 | 11.88 | 3,196 | -0.05(-0.41%) |
Mar 09, 2018 | 12.33 | 12.35 | 11.93 | 11.93 | 13,596 | -0.69(-5.46%) |
Mar 08, 2018 | 12.50 | 12.78 | 12.50 | 12.62 | 13,913 | +0.10(+0.79%) |
Mar 07, 2018 | 12.44 | 12.52 | 35,476 | -0.14(-1.09%) | ||
Mar 06, 2018 | 12.80 | 12.98 | 12.64 | 12.66 | 22,847 | -0.37(-2.87%) |
Mar 05, 2018 | 13.48 | 13.58 | 13.03 | 13.03 | 7,242 | -0.30(-2.29%) |
Mar 02, 2018 | 14.19 | 14.23 | 13.33 | 13.33 | 29,074 | -0.50(-3.62%) |