Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.08 | 12.10 | 11.95 | 12.01 | 506,693 | -0.07(-0.58%) |
May 30, 2018 | 12.09 | 12.12 | 12.01 | 12.08 | 309,353 | +0.07(+0.58%) |
May 29, 2018 | 12.05 | 12.10 | 11.88 | 12.01 | 800,053 | -0.04(-0.33%) |
May 25, 2018 | 12.05 | 12.05 | 12.05 | 0 | +0.13(+1.09%) | |
May 24, 2018 | 11.89 | 11.94 | 11.81 | 11.92 | 316,279 | -0.03(-0.25%) |
May 23, 2018 | 11.95 | 12.00 | 11.92 | 11.95 | 367,847 | -0.05(-0.42%) |
May 22, 2018 | 12.00 | 12.05 | 11.93 | 12.00 | 380,723 | +0.01(+0.08%) |
May 21, 2018 | 11.99 | 12.07 | 11.89 | 11.99 | 233,893 | +0.11(+0.93%) |
May 18, 2018 | 11.95 | 11.95 | 11.79 | 11.88 | 310,284 | -0.09(-0.75%) |
May 17, 2018 | 12.09 | 12.09 | 11.96 | 11.97 | 649,711 | -0.13(-1.07%) |
May 16, 2018 | 12.13 | 12.16 | 12.06 | 12.10 | 284,164 | -0.01(-0.08%) |
May 15, 2018 | 12.00 | 12.15 | 11.95 | 12.11 | 454,624 | +0.02(+0.17%) |
May 14, 2018 | 12.06 | 12.10 | 11.99 | 12.09 | 324,489 | +0.07(+0.58%) |
May 11, 2018 | 12.05 | 12.08 | 11.92 | 12.02 | 331,636 | -0.03(-0.25%) |
May 10, 2018 | 11.92 | 12.13 | 11.92 | 12.05 | 550,170 | +0.16(+1.35%) |
May 09, 2018 | 11.87 | 11.98 | 11.83 | 11.89 | 475,503 | +0.09(+0.76%) |
May 08, 2018 | 11.88 | 12.04 | 11.79 | 11.80 | 315,637 | -0.10(-0.84%) |
May 07, 2018 | 11.89 | 11.97 | 11.86 | 11.90 | 404,036 | +0.01(+0.08%) |
May 04, 2018 | 11.64 | 11.90 | 11.52 | 11.89 | 563,264 | +0.22(+1.89%) |
May 03, 2018 | 11.80 | 11.84 | 11.63 | 11.67 | 665,901 | -0.14(-1.19%) |
May 02, 2018 | 11.55 | 11.87 | 11.54 | 11.81 | 618,946 | +0.31(+2.70%) |
May 01, 2018 | 11.39 | 11.56 | 11.37 | 11.50 | 779,000 | +0.00(+0.00%) |
Apr 30, 2018 | 11.38 | 11.62 | 11.25 | 11.50 | 947,854 | +0.27(+2.40%) |
Apr 27, 2018 | 11.03 | 11.39 | 10.93 | 11.23 | 1,218,546 | +0.46(+4.27%) |
Apr 26, 2018 | 10.69 | 10.86 | 10.61 | 10.77 | 709,660 | +0.11(+1.03%) |
Apr 25, 2018 | 10.55 | 10.76 | 10.53 | 10.66 | 592,639 | +0.11(+1.04%) |
Apr 24, 2018 | 10.49 | 10.58 | 10.42 | 10.55 | 443,460 | +0.18(+1.74%) |
Apr 23, 2018 | 10.41 | 10.44 | 10.33 | 10.37 | 386,122 | +0.00(+0.00%) |
Apr 20, 2018 | 10.48 | 10.48 | 10.31 | 10.37 | 348,681 | -0.10(-0.96%) |
Apr 19, 2018 | 10.51 | 10.63 | 10.47 | 10.47 | 513,387 | -0.13(-1.23%) |
Apr 18, 2018 | 10.39 | 10.63 | 10.39 | 10.60 | 466,747 | +0.18(+1.73%) |
Apr 17, 2018 | 10.34 | 10.47 | 10.26 | 10.42 | 241,560 | +0.10(+0.97%) |
Apr 16, 2018 | 10.30 | 10.38 | 10.22 | 10.32 | 264,648 | +0.05(+0.49%) |
Apr 13, 2018 | 10.39 | 10.39 | 10.16 | 10.27 | 513,365 | -0.03(-0.29%) |
Apr 12, 2018 | 10.20 | 10.30 | 10.13 | 10.30 | 282,727 | +0.13(+1.28%) |
Apr 11, 2018 | 10.06 | 10.24 | 10.06 | 10.17 | 413,207 | +0.08(+0.79%) |
Apr 10, 2018 | 10.06 | 10.12 | 9.940 | 10.09 | 625,508 | +0.15(+1.51%) |
Apr 09, 2018 | 10.05 | 10.07 | 9.880 | 9.940 | 346,085 | -0.04(-0.40%) |
Apr 06, 2018 | 10.03 | 10.14 | 9.880 | 9.980 | 399,369 | -0.13(-1.29%) |
Apr 05, 2018 | 10.19 | 10.23 | 10.08 | 10.11 | 397,684 | -0.01(-0.10%) |
Apr 04, 2018 | 10.04 | 10.13 | 9.980 | 10.12 | 399,221 | -0.03(-0.30%) |
Apr 03, 2018 | 10.14 | 10.20 | 10.04 | 10.15 | 378,994 | +0.05(+0.50%) |
Apr 02, 2018 | 10.32 | 10.33 | 10.03 | 10.10 | 453,939 | -0.25(-2.42%) |
Mar 29, 2018 | 10.35 | 10.35 | 10.35 | 0 | +0.07(+0.68%) | |
Mar 28, 2018 | 10.36 | 10.46 | 10.27 | 10.28 | 473,149 | -0.08(-0.77%) |
Mar 27, 2018 | 10.63 | 10.64 | 10.33 | 10.36 | 618,493 | -0.25(-2.36%) |
Mar 26, 2018 | 10.80 | 10.80 | 10.51 | 10.61 | 619,217 | -0.08(-0.75%) |
Mar 23, 2018 | 10.94 | 11.00 | 10.69 | 10.69 | 519,309 | -0.27(-2.46%) |
Mar 22, 2018 | 11.12 | 11.14 | 10.91 | 10.96 | 622,950 | -0.23(-2.06%) |
Mar 21, 2018 | 11.22 | 11.29 | 11.11 | 11.19 | 537,986 | +0.03(+0.27%) |
Mar 20, 2018 | 11.24 | 11.32 | 11.12 | 11.16 | 624,057 | -0.13(-1.15%) |
Mar 19, 2018 | 11.30 | 11.37 | 11.24 | 11.29 | 408,077 | -0.03(-0.27%) |
Mar 16, 2018 | 11.40 | 11.46 | 11.28 | 11.32 | 533,513 | -0.01(-0.09%) |
Mar 15, 2018 | 11.25 | 11.42 | 11.25 | 11.33 | 708,791 | +0.06(+0.53%) |
Mar 14, 2018 | 11.22 | 11.30 | 11.19 | 11.27 | 884,253 | +0.10(+0.90%) |
Mar 13, 2018 | 11.02 | 11.21 | 11.02 | 11.17 | 1,220,652 | +0.14(+1.27%) |
Mar 12, 2018 | 10.99 | 11.09 | 10.92 | 11.03 | 432,277 | +0.09(+0.82%) |
Mar 09, 2018 | 10.98 | 11.05 | 10.89 | 10.94 | 436,320 | -0.01(-0.09%) |
Mar 08, 2018 | 10.95 | 11.04 | 10.89 | 10.95 | 337,346 | +0.05(+0.46%) |
Mar 07, 2018 | 11.01 | 10.88 | 10.90 | 416,899 | -0.07(-0.64%) | |
Mar 06, 2018 | 10.98 | 11.02 | 10.82 | 10.97 | 450,751 | +0.08(+0.73%) |
Mar 05, 2018 | 10.80 | 11.02 | 10.77 | 10.89 | 434,164 | +0.01(+0.09%) |
Mar 02, 2018 | 10.70 | 10.88 | 10.60 | 10.88 | 473,220 | +0.10(+0.93%) |