Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.21 | 12.30 | 12.04 | 12.10 | 378,433 | -0.11(-0.93%) |
May 30, 2018 | 11.90 | 12.21 | 11.84 | 12.21 | 127,177 | +0.31(+2.64%) |
May 29, 2018 | 11.93 | 11.98 | 11.70 | 11.90 | 48,990 | -0.11(-0.95%) |
May 25, 2018 | 12.01 | 12.01 | 12.01 | 0 | +0.11(+0.96%) | |
May 24, 2018 | 11.93 | 12.04 | 11.78 | 11.90 | 76,332 | +0.00(+0.00%) |
May 23, 2018 | 11.90 | 12.07 | 11.73 | 11.90 | 110,082 | -0.09(-0.71%) |
May 22, 2018 | 11.78 | 12.04 | 11.77 | 11.98 | 54,715 | +0.20(+1.69%) |
May 21, 2018 | 11.87 | 11.93 | 11.70 | 11.78 | 62,709 | -0.03(-0.24%) |
May 18, 2018 | 11.90 | 11.93 | 11.78 | 11.81 | 65,434 | -0.02(-0.15%) |
May 17, 2018 | 11.83 | 11.91 | 11.72 | 11.83 | 110,649 | +0.00(+0.00%) |
May 16, 2018 | 11.83 | 11.94 | 11.72 | 11.83 | 59,598 | +0.03(+0.24%) |
May 15, 2018 | 11.83 | 12.03 | 11.50 | 11.80 | 75,401 | -0.06(-0.48%) |
May 14, 2018 | 12.26 | 12.26 | 11.86 | 11.86 | 37,559 | -0.40(-3.24%) |
May 11, 2018 | 12.31 | 12.40 | 12.17 | 12.26 | 36,907 | -0.06(-0.46%) |
May 10, 2018 | 12.43 | 12.43 | 12.23 | 12.31 | 72,862 | -0.11(-0.91%) |
May 09, 2018 | 12.45 | 12.48 | 12.14 | 12.43 | 88,592 | -0.03(-0.23%) |
May 08, 2018 | 11.49 | 12.48 | 11.49 | 12.45 | 136,059 | +0.85(+7.34%) |
May 07, 2018 | 11.49 | 11.60 | 11.35 | 11.60 | 54,610 | +0.14(+1.24%) |
May 04, 2018 | 11.38 | 11.61 | 11.38 | 11.46 | 51,767 | +0.09(+0.75%) |
May 03, 2018 | 11.57 | 11.66 | 11.35 | 11.38 | 60,987 | -0.26(-2.20%) |
May 02, 2018 | 11.63 | 11.74 | 11.55 | 11.63 | 57,619 | -0.03(-0.24%) |
May 01, 2018 | 11.66 | 11.72 | 10.95 | 11.66 | 46,682 | -0.06(-0.48%) |
Apr 30, 2018 | 11.69 | 11.83 | 11.69 | 11.72 | 54,166 | -0.03(-0.24%) |
Apr 27, 2018 | 11.89 | 11.89 | 11.66 | 11.74 | 66,099 | -0.11(-0.96%) |
Apr 26, 2018 | 11.83 | 12.00 | 11.69 | 11.86 | 63,074 | +0.06(+0.48%) |
Apr 25, 2018 | 11.83 | 11.94 | 11.76 | 11.80 | 60,980 | -0.09(-0.72%) |
Apr 24, 2018 | 12.00 | 12.14 | 11.77 | 11.89 | 79,663 | -0.14(-1.18%) |
Apr 23, 2018 | 12.06 | 12.26 | 11.89 | 12.03 | 120,311 | -0.03(-0.24%) |
Apr 20, 2018 | 11.86 | 12.14 | 11.86 | 12.06 | 122,728 | +0.17(+1.43%) |
Apr 19, 2018 | 11.66 | 11.97 | 11.66 | 11.89 | 129,709 | +0.28(+2.45%) |
Apr 18, 2018 | 11.35 | 11.72 | 11.32 | 11.60 | 120,662 | +0.28(+2.51%) |
Apr 17, 2018 | 11.29 | 11.38 | 11.23 | 11.32 | 134,600 | +0.09(+0.76%) |
Apr 16, 2018 | 11.09 | 11.29 | 11.04 | 11.23 | 63,444 | +0.17(+1.54%) |
Apr 13, 2018 | 11.15 | 11.15 | 10.84 | 11.06 | 76,570 | -0.06(-0.51%) |
Apr 12, 2018 | 11.21 | 11.29 | 11.08 | 11.12 | 44,848 | -0.09(-0.76%) |
Apr 11, 2018 | 11.06 | 11.26 | 11.04 | 11.21 | 87,087 | +0.14(+1.28%) |
Apr 10, 2018 | 10.95 | 11.12 | 10.86 | 11.06 | 69,160 | +0.20(+1.83%) |
Apr 09, 2018 | 10.92 | 10.98 | 10.84 | 10.86 | 90,115 | -0.03(-0.26%) |
Apr 06, 2018 | 11.06 | 11.09 | 10.78 | 10.89 | 118,672 | -0.20(-1.79%) |
Apr 05, 2018 | 10.98 | 11.09 | 10.94 | 11.09 | 63,541 | +0.14(+1.29%) |
Apr 04, 2018 | 10.92 | 11.04 | 10.89 | 10.95 | 95,396 | -0.06(-0.52%) |
Apr 03, 2018 | 10.92 | 11.18 | 10.86 | 11.01 | 158,128 | +0.11(+1.04%) |
Apr 02, 2018 | 11.04 | 11.04 | 10.78 | 10.89 | 177,488 | -0.17(-1.54%) |
Mar 29, 2018 | 11.06 | 11.06 | 11.06 | 0 | -0.14(-1.27%) | |
Mar 28, 2018 | 11.43 | 11.46 | 11.15 | 11.21 | 155,754 | -0.20(-1.74%) |
Mar 27, 2018 | 11.29 | 11.55 | 11.26 | 11.40 | 374,273 | +0.11(+1.00%) |
Mar 26, 2018 | 11.18 | 11.35 | 11.15 | 11.29 | 161,886 | +0.23(+2.05%) |
Mar 23, 2018 | 11.15 | 11.29 | 11.06 | 11.06 | 174,282 | -0.09(-0.76%) |
Mar 22, 2018 | 11.09 | 11.29 | 11.06 | 11.15 | 103,095 | +0.00(+0.00%) |
Mar 21, 2018 | 11.18 | 11.29 | 11.02 | 11.15 | 73,575 | -0.06(-0.51%) |
Mar 20, 2018 | 11.26 | 11.32 | 11.06 | 11.21 | 116,793 | -0.06(-0.50%) |
Mar 19, 2018 | 10.92 | 11.29 | 10.92 | 11.26 | 180,878 | +0.35(+3.17%) |
Mar 16, 2018 | 10.66 | 11.14 | 10.66 | 10.92 | 398,666 | +0.28(+2.65%) |
Mar 15, 2018 | 10.66 | 10.69 | 10.49 | 10.63 | 117,270 | -0.03(-0.26%) |
Mar 14, 2018 | 10.55 | 10.78 | 10.35 | 10.66 | 124,089 | +0.14(+1.34%) |
Mar 13, 2018 | 10.72 | 10.72 | 10.38 | 10.52 | 95,914 | -0.20(-1.84%) |
Mar 12, 2018 | 10.75 | 10.80 | 10.61 | 10.72 | 145,935 | -0.06(-0.52%) |
Mar 09, 2018 | 10.69 | 10.78 | 10.44 | 10.78 | 165,587 | +0.08(+0.79%) |
Mar 08, 2018 | 10.63 | 10.86 | 10.18 | 10.69 | 221,763 | +0.11(+1.06%) |
Mar 07, 2018 | 10.49 | 10.72 | 10.47 | 10.58 | 165,959 | +0.06(+0.54%) |
Mar 06, 2018 | 10.58 | 10.66 | 10.41 | 10.52 | 64,649 | -0.08(-0.80%) |
Mar 05, 2018 | 10.69 | 10.75 | 10.52 | 10.61 | 94,186 | -0.11(-1.05%) |
Mar 02, 2018 | 10.41 | 10.89 | 10.35 | 10.72 | 86,549 | +0.25(+2.42%) |