Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.72 | 10.72 | 10.50 | 10.58 | 90,502 | -0.04(-0.38%) |
May 30, 2018 | 10.38 | 10.63 | 10.38 | 10.62 | 129,067 | +0.12(+1.14%) |
May 29, 2018 | 10.46 | 10.74 | 10.46 | 10.50 | 92,252 | -0.30(-2.78%) |
May 25, 2018 | 10.80 | 10.80 | 10.80 | 0 | +0.29(+2.76%) | |
May 24, 2018 | 10.66 | 10.66 | 10.45 | 10.51 | 91,513 | +0.03(+0.29%) |
May 23, 2018 | 10.29 | 10.49 | 10.29 | 10.48 | 107,283 | +0.09(+0.87%) |
May 22, 2018 | 10.52 | 10.58 | 10.38 | 10.39 | 201,467 | -0.15(-1.47%) |
May 21, 2018 | 10.46 | 10.56 | 10.46 | 10.54 | 92,974 | -0.11(-0.99%) |
May 18, 2018 | 10.70 | 10.77 | 10.62 | 10.65 | 38,475 | -0.09(-0.84%) |
May 17, 2018 | 10.67 | 10.78 | 10.64 | 10.74 | 64,611 | +0.04(+0.33%) |
May 16, 2018 | 10.61 | 10.79 | 10.61 | 10.71 | 98,349 | -0.02(-0.14%) |
May 15, 2018 | 10.78 | 10.78 | 10.65 | 10.72 | 97,634 | -0.70(-6.15%) |
May 14, 2018 | 11.54 | 11.54 | 11.42 | 11.42 | 67,874 | -0.65(-5.36%) |
May 11, 2018 | 11.93 | 12.08 | 11.93 | 12.07 | 36,177 | +0.14(+1.17%) |
May 10, 2018 | 12.10 | 12.10 | 11.80 | 11.93 | 72,311 | -0.20(-1.65%) |
May 09, 2018 | 12.00 | 12.13 | 12.00 | 12.13 | 40,941 | +0.14(+1.17%) |
May 08, 2018 | 11.91 | 12.11 | 11.91 | 11.99 | 94,586 | -0.23(-1.88%) |
May 07, 2018 | 12.24 | 12.24 | 12.15 | 12.22 | 44,361 | -0.00(-0.04%) |
May 04, 2018 | 12.01 | 12.24 | 12.01 | 12.22 | 62,966 | +0.14(+1.16%) |
May 03, 2018 | 11.99 | 12.10 | 11.98 | 12.09 | 16,651 | +0.16(+1.34%) |
May 02, 2018 | 11.98 | 11.98 | 11.90 | 11.93 | 52,064 | +0.03(+0.21%) |
May 01, 2018 | 11.84 | 12.01 | 11.84 | 11.90 | 47,758 | +0.01(+0.04%) |
Apr 30, 2018 | 11.86 | 11.96 | 11.86 | 11.89 | 51,530 | -0.02(-0.13%) |
Apr 27, 2018 | 11.76 | 11.93 | 11.76 | 11.91 | 56,692 | +0.21(+1.79%) |
Apr 26, 2018 | 11.64 | 11.79 | 11.64 | 11.70 | 96,133 | +0.07(+0.60%) |
Apr 25, 2018 | 11.70 | 11.70 | 11.61 | 11.63 | 69,967 | -0.02(-0.17%) |
Apr 24, 2018 | 11.86 | 11.86 | 11.62 | 11.65 | 256,825 | -0.07(-0.64%) |
Apr 23, 2018 | 11.72 | 11.77 | 11.71 | 11.72 | 48,606 | -0.04(-0.34%) |
Apr 20, 2018 | 11.76 | 11.82 | 11.75 | 11.77 | 93,345 | -0.23(-1.96%) |
Apr 19, 2018 | 12.07 | 12.07 | 11.95 | 12.00 | 21,179 | -0.12(-1.03%) |
Apr 18, 2018 | 12.00 | 12.15 | 11.98 | 12.12 | 69,202 | -0.13(-1.06%) |
Apr 17, 2018 | 12.15 | 12.28 | 12.15 | 12.26 | 773,729 | +0.21(+1.70%) |
Apr 16, 2018 | 12.08 | 12.08 | 12.03 | 12.05 | 45,914 | +0.09(+0.71%) |
Apr 13, 2018 | 12.06 | 12.06 | 11.94 | 11.96 | 35,562 | +0.03(+0.25%) |
Apr 12, 2018 | 11.96 | 11.97 | 11.92 | 11.94 | 65,875 | -0.00(-0.04%) |
Apr 11, 2018 | 11.88 | 12.01 | 11.88 | 11.94 | 55,870 | -0.21(-1.69%) |
Apr 10, 2018 | 12.06 | 12.16 | 12.06 | 12.14 | 65,939 | +0.25(+2.14%) |
Apr 09, 2018 | 11.86 | 11.95 | 11.86 | 11.89 | 77,194 | +0.10(+0.85%) |
Apr 06, 2018 | 11.90 | 11.93 | 11.73 | 11.79 | 166,597 | -0.11(-0.88%) |
Apr 05, 2018 | 12.13 | 12.13 | 11.86 | 11.89 | 151,427 | -0.16(-1.29%) |
Apr 04, 2018 | 12.10 | 12.10 | 11.93 | 12.05 | 105,984 | +0.01(+0.08%) |
Apr 03, 2018 | 12.28 | 12.28 | 11.97 | 12.04 | 622,014 | +0.11(+0.92%) |
Apr 02, 2018 | 12.13 | 12.18 | 11.90 | 11.93 | 76,981 | -0.13(-1.08%) |
Mar 29, 2018 | 12.06 | 12.06 | 12.06 | 0 | -0.05(-0.41%) | |
Mar 28, 2018 | 12.07 | 12.21 | 12.07 | 12.11 | 143,410 | -0.09(-0.74%) |
Mar 27, 2018 | 12.30 | 12.38 | 12.20 | 12.20 | 100,096 | -0.23(-1.85%) |
Mar 26, 2018 | 12.36 | 12.44 | 12.32 | 12.43 | 97,540 | +0.12(+0.97%) |
Mar 23, 2018 | 12.51 | 12.51 | 12.31 | 12.31 | 127,245 | -0.17(-1.40%) |
Mar 22, 2018 | 12.56 | 12.61 | 12.46 | 12.48 | 61,916 | -0.41(-3.18%) |
Mar 21, 2018 | 12.74 | 12.91 | 12.74 | 12.89 | 63,325 | -0.06(-0.46%) |
Mar 20, 2018 | 13.00 | 13.00 | 12.95 | 12.96 | 41,739 | +0.05(+0.39%) |
Mar 19, 2018 | 12.94 | 12.94 | 12.83 | 12.90 | 41,886 | -0.07(-0.50%) |
Mar 16, 2018 | 13.03 | 13.03 | 12.93 | 12.97 | 40,861 | +0.06(+0.43%) |
Mar 15, 2018 | 13.02 | 13.02 | 12.90 | 12.91 | 29,320 | -0.19(-1.41%) |
Mar 14, 2018 | 13.09 | 13.20 | 13.09 | 13.10 | 47,699 | -0.24(-1.76%) |
Mar 13, 2018 | 13.28 | 13.48 | 13.28 | 13.34 | 34,081 | -0.19(-1.40%) |
Mar 12, 2018 | 13.41 | 13.58 | 13.41 | 13.53 | 50,735 | -0.04(-0.26%) |
Mar 09, 2018 | 13.45 | 13.57 | 13.45 | 13.56 | 42,883 | +0.32(+2.42%) |
Mar 08, 2018 | 13.15 | 13.24 | 13.15 | 13.24 | 29,198 | +0.10(+0.72%) |
Mar 07, 2018 | 13.05 | 13.17 | 13.05 | 13.14 | 33,492 | -0.04(-0.27%) |
Mar 06, 2018 | 13.10 | 13.23 | 13.10 | 13.18 | 71,055 | +0.28(+2.17%) |
Mar 05, 2018 | 12.76 | 12.94 | 12.76 | 12.90 | 25,795 | +0.14(+1.14%) |
Mar 02, 2018 | 12.73 | 12.77 | 12.66 | 12.76 | 48,675 | -0.12(-0.93%) |