Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.32 | 11.32 | 11.24 | 11.28 | 1,813,946 | +0.09(+0.80%) |
May 30, 2018 | 11.19 | 11.26 | 11.15 | 11.19 | 713,768 | -0.10(-0.89%) |
May 29, 2018 | 11.31 | 11.31 | 11.22 | 11.29 | 1,075,567 | -0.09(-0.79%) |
May 25, 2018 | 11.38 | 11.38 | 11.38 | 0 | +0.09(+0.80%) | |
May 24, 2018 | 11.27 | 11.35 | 11.25 | 11.29 | 574,251 | +0.00(+0.00%) |
May 23, 2018 | 11.06 | 11.29 | 11.06 | 11.29 | 354,090 | +0.00(+0.04%) |
May 22, 2018 | 11.29 | 11.32 | 11.26 | 11.29 | 147,025 | +0.01(+0.05%) |
May 21, 2018 | 11.30 | 11.31 | 11.26 | 11.28 | 126,382 | +0.07(+0.62%) |
May 18, 2018 | 11.21 | 11.25 | 11.20 | 11.21 | 180,305 | -0.08(-0.71%) |
May 17, 2018 | 11.47 | 11.47 | 11.27 | 11.29 | 149,015 | -0.13(-1.14%) |
May 16, 2018 | 11.28 | 11.47 | 11.28 | 11.42 | 312,722 | +0.08(+0.71%) |
May 15, 2018 | 11.46 | 11.46 | 11.27 | 11.34 | 125,754 | -0.34(-2.91%) |
May 14, 2018 | 11.80 | 11.81 | 11.60 | 11.68 | 1,587,974 | -0.10(-0.85%) |
May 11, 2018 | 11.79 | 11.79 | 11.73 | 11.78 | 93,341 | +0.10(+0.86%) |
May 10, 2018 | 11.65 | 11.72 | 11.63 | 11.68 | 128,650 | +0.04(+0.34%) |
May 09, 2018 | 11.60 | 11.67 | 11.60 | 11.64 | 117,685 | +0.01(+0.09%) |
May 08, 2018 | 11.55 | 11.65 | 11.55 | 11.63 | 150,352 | +0.08(+0.69%) |
May 07, 2018 | 11.77 | 11.77 | 11.51 | 11.55 | 177,388 | -0.04(-0.35%) |
May 04, 2018 | 11.71 | 11.71 | 11.53 | 11.59 | 151,728 | -0.09(-0.77%) |
May 03, 2018 | 11.55 | 11.68 | 11.54 | 11.68 | 208,727 | +0.00(+0.04%) |
May 02, 2018 | 11.65 | 11.74 | 11.65 | 11.68 | 344,773 | -0.02(-0.21%) |
May 01, 2018 | 11.77 | 11.77 | 11.63 | 11.70 | 117,841 | -0.05(-0.43%) |
Apr 30, 2018 | 11.71 | 11.83 | 11.71 | 11.75 | 333,128 | +0.00(+0.00%) |
Apr 27, 2018 | 11.68 | 11.78 | 11.68 | 11.75 | 394,550 | -0.03(-0.25%) |
Apr 26, 2018 | 11.72 | 11.80 | 11.68 | 11.78 | 603,567 | +0.02(+0.21%) |
Apr 25, 2018 | 11.62 | 11.80 | 11.62 | 11.76 | 253,712 | -0.02(-0.21%) |
Apr 24, 2018 | 11.79 | 11.99 | 11.75 | 11.78 | 185,644 | +0.02(+0.21%) |
Apr 23, 2018 | 11.77 | 11.82 | 11.67 | 11.76 | 185,137 | +0.00(+0.00%) |
Apr 20, 2018 | 11.72 | 11.86 | 11.72 | 11.76 | 223,546 | -0.06(-0.55%) |
Apr 19, 2018 | 11.92 | 11.93 | 11.80 | 11.82 | 261,754 | +0.09(+0.77%) |
Apr 18, 2018 | 11.61 | 11.77 | 11.61 | 11.73 | 109,370 | +0.20(+1.73%) |
Apr 17, 2018 | 11.50 | 11.56 | 11.40 | 11.53 | 760,874 | -0.11(-0.95%) |
Apr 16, 2018 | 11.62 | 11.70 | 11.52 | 11.64 | 172,971 | -0.13(-1.15%) |
Apr 13, 2018 | 11.82 | 11.85 | 11.72 | 11.78 | 154,552 | -0.09(-0.76%) |
Apr 12, 2018 | 11.82 | 11.89 | 11.82 | 11.87 | 131,514 | +0.06(+0.51%) |
Apr 11, 2018 | 11.68 | 11.81 | 11.66 | 11.80 | 93,302 | +0.05(+0.47%) |
Apr 10, 2018 | 11.70 | 11.77 | 11.68 | 11.75 | 154,143 | +0.09(+0.77%) |
Apr 09, 2018 | 11.59 | 11.73 | 11.59 | 11.66 | 140,027 | +0.09(+0.78%) |
Apr 06, 2018 | 11.57 | 11.72 | 11.57 | 11.57 | 195,811 | -0.34(-2.85%) |
Apr 05, 2018 | 11.94 | 11.96 | 11.78 | 11.91 | 306,386 | +0.13(+1.10%) |
Apr 04, 2018 | 11.62 | 11.84 | 11.51 | 11.78 | 104,244 | -0.07(-0.55%) |
Apr 03, 2018 | 11.90 | 11.90 | 11.76 | 11.85 | 143,708 | -0.06(-0.55%) |
Apr 02, 2018 | 11.94 | 12.02 | 11.81 | 11.91 | 197,155 | -0.08(-0.67%) |
Mar 29, 2018 | 11.99 | 11.99 | 11.99 | 0 | +0.07(+0.59%) | |
Mar 28, 2018 | 11.83 | 12.03 | 11.83 | 11.92 | 135,812 | -0.13(-1.08%) |
Mar 27, 2018 | 12.06 | 12.18 | 12.00 | 12.05 | 225,441 | -0.08(-0.66%) |
Mar 26, 2018 | 11.99 | 12.18 | 11.99 | 12.13 | 146,484 | +0.19(+1.55%) |
Mar 23, 2018 | 12.07 | 12.07 | 11.90 | 11.95 | 136,813 | -0.14(-1.20%) |
Mar 22, 2018 | 12.01 | 12.18 | 12.01 | 12.09 | 150,040 | -0.15(-1.23%) |
Mar 21, 2018 | 12.10 | 12.28 | 12.10 | 12.24 | 194,970 | -0.02(-0.12%) |
Mar 20, 2018 | 12.14 | 12.28 | 12.14 | 12.26 | 171,479 | -0.01(-0.12%) |
Mar 19, 2018 | 12.36 | 12.37 | 12.25 | 12.27 | 139,811 | -0.26(-2.08%) |
Mar 16, 2018 | 12.46 | 12.54 | 12.40 | 12.53 | 202,193 | +0.05(+0.40%) |
Mar 15, 2018 | 12.43 | 12.53 | 12.43 | 12.48 | 173,145 | +0.05(+0.40%) |
Mar 14, 2018 | 12.38 | 12.47 | 12.38 | 12.43 | 117,703 | +0.03(+0.24%) |
Mar 13, 2018 | 12.61 | 12.61 | 12.39 | 12.40 | 2,238,018 | -0.21(-1.67%) |
Mar 12, 2018 | 12.62 | 12.65 | 12.58 | 12.61 | 473,458 | -0.02(-0.16%) |
Mar 09, 2018 | 12.50 | 12.66 | 12.48 | 12.63 | 137,951 | +0.29(+2.31%) |
Mar 08, 2018 | 12.26 | 12.42 | 12.26 | 12.35 | 99,449 | +0.15(+1.23%) |
Mar 07, 2018 | 12.09 | 12.23 | 12.09 | 12.20 | 95,231 | -0.03(-0.25%) |
Mar 06, 2018 | 12.38 | 12.38 | 12.20 | 12.22 | 143,482 | -0.02(-0.12%) |
Mar 05, 2018 | 12.03 | 12.27 | 12.03 | 12.24 | 135,230 | -0.11(-0.89%) |
Mar 02, 2018 | 12.12 | 12.39 | 12.12 | 12.35 | 112,647 | -0.04(-0.28%) |