Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.91 | 12.91 | 12.69 | 12.73 | 54,637 | -0.18(-1.39%) |
May 30, 2018 | 12.50 | 12.99 | 12.50 | 12.91 | 140,895 | +0.51(+4.11%) |
May 29, 2018 | 12.16 | 12.40 | 12.16 | 12.40 | 60,395 | +0.23(+1.89%) |
May 25, 2018 | 12.17 | 12.17 | 12.17 | 0 | +0.17(+1.42%) | |
May 24, 2018 | 11.80 | 12.13 | 11.80 | 12.00 | 29,743 | +0.16(+1.35%) |
May 23, 2018 | 12.24 | 12.24 | 11.83 | 11.84 | 31,939 | -0.19(-1.54%) |
May 22, 2018 | 12.00 | 12.14 | 11.99 | 12.03 | 40,990 | -0.01(-0.12%) |
May 21, 2018 | 12.12 | 12.17 | 11.97 | 12.04 | 45,177 | -0.11(-0.86%) |
May 18, 2018 | 12.47 | 12.47 | 11.95 | 12.14 | 38,734 | +0.14(+1.21%) |
May 17, 2018 | 12.47 | 12.47 | 11.98 | 12.00 | 30,610 | -0.22(-1.80%) |
May 16, 2018 | 12.09 | 12.28 | 12.09 | 12.22 | 23,807 | +0.14(+1.16%) |
May 15, 2018 | 12.24 | 12.24 | 12.00 | 12.08 | 31,239 | -0.14(-1.15%) |
May 14, 2018 | 12.01 | 12.30 | 12.01 | 12.22 | 15,026 | -0.06(-0.49%) |
May 11, 2018 | 12.21 | 12.28 | 12.14 | 12.28 | 12,787 | +0.00(+0.04%) |
May 10, 2018 | 12.18 | 12.30 | 12.18 | 12.28 | 18,853 | +0.04(+0.37%) |
May 09, 2018 | 12.29 | 12.29 | 12.06 | 12.23 | 31,428 | -0.05(-0.41%) |
May 08, 2018 | 12.18 | 12.30 | 12.07 | 12.28 | 12,876 | -0.09(-0.73%) |
May 07, 2018 | 11.99 | 12.40 | 11.99 | 12.37 | 20,622 | -0.04(-0.35%) |
May 04, 2018 | 12.42 | 12.46 | 12.13 | 12.41 | 12,722 | -0.09(-0.73%) |
May 03, 2018 | 12.40 | 12.60 | 12.32 | 12.51 | 23,731 | +0.18(+1.42%) |
May 02, 2018 | 12.35 | 12.35 | 12.23 | 12.33 | 14,949 | +0.29(+2.43%) |
May 01, 2018 | 11.98 | 12.17 | 11.98 | 12.04 | 17,515 | -0.10(-0.84%) |
Apr 30, 2018 | 11.78 | 12.25 | 11.78 | 12.14 | 19,075 | +0.03(+0.21%) |
Apr 27, 2018 | 11.81 | 12.12 | 11.81 | 12.12 | 23,178 | +0.31(+2.67%) |
Apr 26, 2018 | 11.80 | 11.82 | 11.75 | 11.80 | 38,607 | -0.02(-0.21%) |
Apr 25, 2018 | 11.75 | 11.99 | 11.75 | 11.82 | 37,477 | -0.09(-0.71%) |
Apr 24, 2018 | 12.09 | 12.09 | 11.86 | 11.91 | 52,038 | -0.05(-0.46%) |
Apr 23, 2018 | 12.17 | 12.17 | 11.85 | 11.96 | 27,742 | -0.10(-0.79%) |
Apr 20, 2018 | 12.28 | 12.28 | 12.04 | 12.06 | 36,242 | -0.22(-1.83%) |
Apr 19, 2018 | 12.62 | 12.62 | 12.25 | 12.29 | 12,218 | -0.24(-1.92%) |
Apr 18, 2018 | 12.75 | 12.75 | 12.34 | 12.53 | 23,908 | -0.06(-0.52%) |
Apr 17, 2018 | 12.70 | 12.74 | 12.50 | 12.59 | 43,180 | -0.08(-0.63%) |
Apr 16, 2018 | 13.14 | 13.14 | 12.36 | 12.67 | 12,398 | +0.19(+1.48%) |
Apr 13, 2018 | 12.32 | 12.64 | 12.32 | 12.48 | 15,379 | -0.05(-0.40%) |
Apr 12, 2018 | 12.49 | 12.56 | 12.49 | 12.54 | 11,863 | +0.12(+0.93%) |
Apr 11, 2018 | 12.04 | 12.56 | 12.04 | 12.42 | 23,918 | +0.04(+0.28%) |
Apr 10, 2018 | 12.32 | 12.44 | 12.26 | 12.38 | 31,974 | +0.07(+0.57%) |
Apr 09, 2018 | 12.26 | 12.36 | 12.08 | 12.31 | 25,895 | +0.30(+2.50%) |
Apr 06, 2018 | 12.13 | 12.13 | 11.95 | 12.02 | 65,111 | +0.00(+0.02%) |
Apr 05, 2018 | 12.00 | 12.04 | 11.97 | 12.01 | 24,022 | -0.16(-1.33%) |
Apr 04, 2018 | 12.10 | 12.26 | 12.02 | 12.18 | 569,218 | +0.14(+1.12%) |
Apr 03, 2018 | 12.00 | 12.10 | 11.97 | 12.04 | 44,880 | +0.03(+0.25%) |
Apr 02, 2018 | 12.02 | 12.10 | 11.97 | 12.01 | 29,442 | -0.02(-0.17%) |
Mar 29, 2018 | 12.03 | 12.03 | 12.03 | 0 | -0.23(-1.84%) | |
Mar 28, 2018 | 12.54 | 12.54 | 12.24 | 12.26 | 21,016 | -0.19(-1.57%) |
Mar 27, 2018 | 12.31 | 12.79 | 12.31 | 12.45 | 18,253 | -0.13(-1.03%) |
Mar 26, 2018 | 12.84 | 12.84 | 12.40 | 12.58 | 42,238 | -0.18(-1.37%) |
Mar 23, 2018 | 12.75 | 12.80 | 12.70 | 12.76 | 18,002 | +0.01(+0.04%) |
Mar 22, 2018 | 12.87 | 12.92 | 12.68 | 12.75 | 54,912 | -0.05(-0.39%) |
Mar 21, 2018 | 12.44 | 13.11 | 12.44 | 12.80 | 25,201 | +0.41(+3.27%) |
Mar 20, 2018 | 12.18 | 12.44 | 12.18 | 12.39 | 24,037 | +0.22(+1.81%) |
Mar 19, 2018 | 12.26 | 12.26 | 12.15 | 12.18 | 27,821 | -0.09(-0.77%) |
Mar 16, 2018 | 12.56 | 12.60 | 12.27 | 12.27 | 16,584 | -0.29(-2.31%) |
Mar 15, 2018 | 12.80 | 12.80 | 12.56 | 12.56 | 8,094 | +0.00(+0.00%) |
Mar 14, 2018 | 12.52 | 13.00 | 12.52 | 12.56 | 10,287 | -0.75(-5.62%) |
Mar 13, 2018 | 13.30 | 13.47 | 13.28 | 13.31 | 17,900 | -0.03(-0.20%) |
Mar 12, 2018 | 12.73 | 13.35 | 12.73 | 13.34 | 98,540 | +0.33(+2.54%) |
Mar 09, 2018 | 12.52 | 13.14 | 12.52 | 13.01 | 26,799 | +0.47(+3.71%) |
Mar 08, 2018 | 12.26 | 12.58 | 12.26 | 12.54 | 18,555 | -0.01(-0.08%) |
Mar 07, 2018 | 12.57 | 12.57 | 12.31 | 12.55 | 28,947 | -0.02(-0.16%) |
Mar 06, 2018 | 12.24 | 12.57 | 12.24 | 12.57 | 53,322 | +0.11(+0.88%) |
Mar 05, 2018 | 12.47 | 12.47 | 12.24 | 12.46 | 12,081 | +0.18(+1.46%) |
Mar 02, 2018 | 12.18 | 12.57 | 12.18 | 12.28 | 28,284 | +0.06(+0.50%) |