Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.15 | 12.15 | 11.65 | 11.85 | 52,426 | -0.30(-2.47%) |
May 30, 2018 | 12.20 | 12.45 | 12.05 | 12.15 | 53,471 | +0.05(+0.41%) |
May 29, 2018 | 12.10 | 12.35 | 11.85 | 12.10 | 32,881 | -0.05(-0.41%) |
May 25, 2018 | 12.15 | 12.15 | 12.15 | 0 | +0.40(+3.40%) | |
May 24, 2018 | 12.05 | 12.29 | 11.68 | 11.75 | 119,095 | -0.85(-6.75%) |
May 23, 2018 | 12.15 | 13.45 | 11.72 | 12.60 | 145,032 | +0.35(+2.86%) |
May 22, 2018 | 12.60 | 12.75 | 12.15 | 12.25 | 55,299 | -0.35(-2.78%) |
May 21, 2018 | 12.00 | 12.65 | 11.75 | 12.60 | 57,974 | +0.50(+4.13%) |
May 18, 2018 | 11.35 | 12.40 | 11.10 | 12.10 | 128,698 | +0.80(+7.08%) |
May 17, 2018 | 11.25 | 11.40 | 11.15 | 11.30 | 19,054 | +0.10(+0.89%) |
May 16, 2018 | 10.75 | 11.30 | 10.75 | 11.20 | 35,668 | +0.40(+3.70%) |
May 15, 2018 | 10.75 | 10.90 | 10.70 | 10.80 | 23,671 | -0.05(-0.46%) |
May 14, 2018 | 10.80 | 10.95 | 10.65 | 10.85 | 25,916 | +0.05(+0.46%) |
May 11, 2018 | 11.25 | 11.25 | 10.70 | 10.80 | 42,544 | -0.45(-4.00%) |
May 10, 2018 | 11.35 | 11.40 | 11.10 | 11.25 | 25,926 | -0.05(-0.44%) |
May 09, 2018 | 11.00 | 11.30 | 10.90 | 11.30 | 22,142 | +0.25(+2.26%) |
May 08, 2018 | 10.95 | 11.15 | 10.85 | 11.05 | 25,605 | +0.15(+1.38%) |
May 07, 2018 | 10.85 | 10.95 | 10.85 | 10.90 | 17,247 | +0.05(+0.46%) |
May 04, 2018 | 10.65 | 10.95 | 10.65 | 10.85 | 20,033 | +0.15(+1.40%) |
May 03, 2018 | 10.60 | 10.80 | 10.55 | 10.70 | 18,868 | +0.00(+0.00%) |
May 02, 2018 | 10.83 | 11.15 | 10.65 | 10.70 | 35,206 | -0.05(-0.47%) |
May 01, 2018 | 10.65 | 10.80 | 10.55 | 10.75 | 29,671 | +0.10(+0.94%) |
Apr 30, 2018 | 10.75 | 10.90 | 10.65 | 10.65 | 25,469 | -0.10(-0.93%) |
Apr 27, 2018 | 11.60 | 11.64 | 10.50 | 10.75 | 56,611 | -0.90(-7.73%) |
Apr 26, 2018 | 11.20 | 11.90 | 11.20 | 11.65 | 53,538 | +0.30(+2.64%) |
Apr 25, 2018 | 11.45 | 11.45 | 11.30 | 11.35 | 15,089 | -0.15(-1.30%) |
Apr 24, 2018 | 11.25 | 11.55 | 11.20 | 11.50 | 30,696 | +0.25(+2.22%) |
Apr 23, 2018 | 11.15 | 11.25 | 11.10 | 11.25 | 13,940 | +0.10(+0.90%) |
Apr 20, 2018 | 11.05 | 11.35 | 11.05 | 11.15 | 26,235 | +0.10(+0.90%) |
Apr 19, 2018 | 11.10 | 11.20 | 10.90 | 11.05 | 33,746 | -0.10(-0.90%) |
Apr 18, 2018 | 11.00 | 11.35 | 11.00 | 11.15 | 69,889 | +0.25(+2.29%) |
Apr 17, 2018 | 10.90 | 11.05 | 10.55 | 10.90 | 57,837 | +0.05(+0.46%) |
Apr 16, 2018 | 11.15 | 11.15 | 10.75 | 10.85 | 54,996 | -0.20(-1.81%) |
Apr 13, 2018 | 11.10 | 11.15 | 10.95 | 11.05 | 131,351 | +0.00(+0.00%) |
Apr 12, 2018 | 11.15 | 11.15 | 11.00 | 11.05 | 15,835 | -0.10(-0.90%) |
Apr 11, 2018 | 11.05 | 11.20 | 11.05 | 11.15 | 28,106 | +0.10(+0.90%) |
Apr 10, 2018 | 11.05 | 11.35 | 11.00 | 11.05 | 44,219 | -0.05(-0.45%) |
Apr 09, 2018 | 11.20 | 11.40 | 10.95 | 11.10 | 35,750 | +0.00(+0.00%) |
Apr 06, 2018 | 11.60 | 11.65 | 10.95 | 11.10 | 47,930 | -0.55(-4.72%) |
Apr 05, 2018 | 10.65 | 11.70 | 10.65 | 11.65 | 70,273 | +1.00(+9.39%) |
Apr 04, 2018 | 10.35 | 10.65 | 10.30 | 10.65 | 47,681 | +0.20(+1.91%) |
Apr 03, 2018 | 10.35 | 10.55 | 10.20 | 10.45 | 41,363 | +0.10(+0.97%) |
Apr 02, 2018 | 10.80 | 10.95 | 10.25 | 10.35 | 64,257 | -0.55(-5.05%) |
Mar 29, 2018 | 10.90 | 10.90 | 10.90 | 0 | -0.25(-2.24%) | |
Mar 28, 2018 | 11.20 | 11.20 | 10.85 | 11.15 | 59,552 | -0.05(-0.45%) |
Mar 27, 2018 | 11.25 | 11.35 | 11.05 | 11.20 | 51,577 | +0.00(+0.00%) |
Mar 26, 2018 | 11.40 | 11.40 | 11.10 | 11.20 | 62,953 | -0.10(-0.88%) |
Mar 23, 2018 | 11.40 | 11.45 | 11.20 | 11.30 | 45,992 | -0.10(-0.88%) |
Mar 22, 2018 | 11.35 | 11.60 | 11.20 | 11.40 | 52,156 | +0.00(+0.00%) |
Mar 21, 2018 | 11.30 | 11.46 | 11.30 | 11.40 | 76,042 | +0.10(+0.88%) |
Mar 20, 2018 | 11.45 | 11.50 | 11.25 | 11.30 | 63,695 | -0.20(-1.74%) |
Mar 19, 2018 | 11.30 | 11.65 | 11.30 | 11.50 | 68,739 | +0.10(+0.88%) |
Mar 16, 2018 | 11.70 | 11.75 | 11.25 | 11.40 | 164,901 | -0.40(-3.39%) |
Mar 15, 2018 | 11.80 | 12.00 | 11.55 | 11.80 | 50,408 | +0.05(+0.43%) |
Mar 14, 2018 | 11.50 | 11.80 | 11.40 | 11.75 | 65,631 | +0.30(+2.62%) |
Mar 13, 2018 | 11.80 | 11.80 | 11.38 | 11.45 | 88,404 | -0.40(-3.38%) |
Mar 12, 2018 | 11.85 | 11.85 | 11.65 | 11.85 | 31,025 | +0.00(+0.00%) |
Mar 09, 2018 | 11.40 | 11.90 | 11.15 | 11.85 | 96,910 | +0.45(+3.95%) |
Mar 08, 2018 | 11.90 | 11.90 | 11.30 | 11.40 | 96,108 | -0.65(-5.39%) |
Mar 07, 2018 | 11.75 | 12.05 | 147,767 | +0.05(+0.42%) | ||
Mar 06, 2018 | 11.30 | 12.10 | 10.97 | 12.00 | 126,490 | +0.75(+6.67%) |
Mar 05, 2018 | 10.50 | 11.35 | 10.40 | 11.25 | 56,733 | +0.70(+6.64%) |
Mar 02, 2018 | 10.45 | 10.70 | 9.300 | 10.55 | 51,426 | +0.00(+0.00%) |