Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.85 | 12.90 | 12.60 | 12.80 | 38,460 | +0.00(+0.00%) |
May 30, 2018 | 12.70 | 12.95 | 12.68 | 12.80 | 114,200 | +0.10(+0.79%) |
May 29, 2018 | 12.65 | 12.80 | 12.53 | 12.70 | 44,761 | +0.00(+0.00%) |
May 25, 2018 | 12.70 | 12.70 | 12.70 | 0 | +0.10(+0.79%) | |
May 24, 2018 | 12.60 | 12.68 | 12.45 | 12.60 | 28,629 | -0.05(-0.40%) |
May 23, 2018 | 12.65 | 12.80 | 11.93 | 12.65 | 34,664 | +0.00(+0.00%) |
May 22, 2018 | 12.70 | 12.80 | 12.55 | 12.65 | 36,730 | -0.10(-0.78%) |
May 21, 2018 | 12.65 | 12.80 | 12.65 | 12.75 | 25,083 | +0.10(+0.79%) |
May 18, 2018 | 12.70 | 12.80 | 12.60 | 12.65 | 59,168 | -0.05(-0.39%) |
May 17, 2018 | 12.50 | 12.75 | 12.50 | 12.70 | 142,159 | +0.20(+1.60%) |
May 16, 2018 | 12.55 | 12.70 | 12.40 | 12.50 | 67,566 | +0.00(+0.00%) |
May 15, 2018 | 12.50 | 12.65 | 12.45 | 12.50 | 19,174 | +0.00(+0.00%) |
May 14, 2018 | 12.55 | 12.68 | 12.45 | 12.50 | 29,578 | -0.10(-0.79%) |
May 11, 2018 | 12.55 | 12.75 | 12.50 | 12.60 | 27,863 | +0.05(+0.40%) |
May 10, 2018 | 12.50 | 12.65 | 12.50 | 12.55 | 47,198 | +0.10(+0.80%) |
May 09, 2018 | 12.05 | 12.60 | 12.05 | 12.45 | 47,636 | +0.40(+3.32%) |
May 08, 2018 | 12.05 | 12.12 | 11.85 | 12.05 | 41,745 | +0.05(+0.42%) |
May 07, 2018 | 12.00 | 12.05 | 12.00 | 12.00 | 28,868 | +0.00(+0.00%) |
May 04, 2018 | 11.95 | 12.10 | 11.60 | 12.00 | 42,611 | +0.10(+0.84%) |
May 03, 2018 | 12.00 | 12.10 | 11.90 | 11.90 | 36,816 | -0.10(-0.83%) |
May 02, 2018 | 11.90 | 12.15 | 11.85 | 12.00 | 35,752 | +0.10(+0.84%) |
May 01, 2018 | 11.70 | 12.00 | 11.65 | 11.90 | 41,568 | -0.05(-0.42%) |
Apr 30, 2018 | 11.55 | 11.95 | 11.50 | 11.95 | 77,005 | +0.40(+3.46%) |
Apr 27, 2018 | 11.95 | 12.00 | 11.35 | 11.55 | 53,477 | -0.35(-2.94%) |
Apr 26, 2018 | 12.00 | 12.15 | 11.90 | 11.90 | 32,970 | -0.15(-1.24%) |
Apr 25, 2018 | 11.90 | 12.15 | 11.85 | 12.05 | 24,380 | +0.00(+0.00%) |
Apr 24, 2018 | 12.05 | 12.15 | 11.90 | 12.05 | 19,204 | +0.00(+0.00%) |
Apr 23, 2018 | 12.15 | 12.15 | 12.00 | 12.05 | 19,113 | -0.10(-0.82%) |
Apr 20, 2018 | 12.30 | 12.30 | 12.05 | 12.15 | 21,143 | -0.20(-1.62%) |
Apr 19, 2018 | 12.50 | 12.55 | 12.20 | 12.35 | 23,488 | -0.20(-1.59%) |
Apr 18, 2018 | 12.60 | 12.70 | 12.25 | 12.55 | 28,268 | +0.00(+0.00%) |
Apr 17, 2018 | 12.30 | 12.60 | 11.95 | 12.55 | 56,512 | +0.20(+1.62%) |
Apr 16, 2018 | 12.50 | 12.50 | 12.15 | 12.35 | 28,095 | -0.10(-0.80%) |
Apr 13, 2018 | 12.45 | 12.50 | 12.30 | 12.45 | 20,059 | +0.00(+0.00%) |
Apr 12, 2018 | 12.40 | 12.55 | 12.20 | 12.45 | 37,128 | +0.05(+0.40%) |
Apr 11, 2018 | 12.05 | 12.40 | 12.05 | 12.40 | 24,696 | +0.30(+2.48%) |
Apr 10, 2018 | 11.90 | 12.20 | 11.85 | 12.10 | 95,186 | +0.25(+2.11%) |
Apr 09, 2018 | 11.85 | 12.10 | 11.75 | 11.85 | 38,163 | +0.15(+1.28%) |
Apr 06, 2018 | 11.80 | 12.05 | 11.60 | 11.70 | 27,527 | -0.10(-0.85%) |
Apr 05, 2018 | 11.75 | 11.85 | 11.70 | 11.80 | 21,250 | +0.05(+0.43%) |
Apr 04, 2018 | 11.50 | 11.95 | 11.50 | 11.75 | 35,563 | +0.15(+1.29%) |
Apr 03, 2018 | 11.65 | 11.75 | 11.30 | 11.60 | 45,154 | +0.00(+0.00%) |
Apr 02, 2018 | 11.85 | 11.85 | 11.55 | 11.60 | 37,052 | -0.20(-1.69%) |
Mar 29, 2018 | 11.80 | 11.80 | 11.80 | 0 | +0.25(+2.16%) | |
Mar 28, 2018 | 11.70 | 11.90 | 11.50 | 11.55 | 53,711 | -0.15(-1.28%) |
Mar 27, 2018 | 11.70 | 12.20 | 11.65 | 11.70 | 62,863 | +0.00(+0.00%) |
Mar 26, 2018 | 11.90 | 11.90 | 11.60 | 11.70 | 50,343 | -0.20(-1.68%) |
Mar 23, 2018 | 12.05 | 12.35 | 11.85 | 11.90 | 60,492 | -0.10(-0.83%) |
Mar 22, 2018 | 12.30 | 12.50 | 12.00 | 12.00 | 37,921 | -0.40(-3.23%) |
Mar 21, 2018 | 12.35 | 12.55 | 12.35 | 12.40 | 89,096 | +0.00(+0.00%) |
Mar 20, 2018 | 12.55 | 12.65 | 12.40 | 12.40 | 21,747 | -0.10(-0.80%) |
Mar 19, 2018 | 12.60 | 12.75 | 12.20 | 12.50 | 144,070 | -0.20(-1.57%) |
Mar 16, 2018 | 12.60 | 12.80 | 12.55 | 12.70 | 145,972 | +0.05(+0.40%) |
Mar 15, 2018 | 12.75 | 12.75 | 12.50 | 12.65 | 19,102 | -0.05(-0.39%) |
Mar 14, 2018 | 12.85 | 12.85 | 12.70 | 12.70 | 22,043 | -0.10(-0.78%) |
Mar 13, 2018 | 12.75 | 12.95 | 12.70 | 12.80 | 33,421 | -0.15(-1.16%) |
Mar 12, 2018 | 12.70 | 13.00 | 12.70 | 12.95 | 45,611 | +0.10(+0.78%) |
Mar 09, 2018 | 12.75 | 13.00 | 12.70 | 12.85 | 32,013 | +0.15(+1.18%) |
Mar 08, 2018 | 12.60 | 12.70 | 12.55 | 12.70 | 19,133 | +0.10(+0.79%) |
Mar 07, 2018 | 12.00 | 12.75 | 12.00 | 12.60 | 64,083 | +0.50(+4.13%) |
Mar 06, 2018 | 12.10 | 12.30 | 12.05 | 12.10 | 49,425 | +0.00(+0.00%) |
Mar 05, 2018 | 12.10 | 12.30 | 12.00 | 12.10 | 40,560 | -0.05(-0.41%) |
Mar 02, 2018 | 12.10 | 12.25 | 11.85 | 12.15 | 33,292 | +0.00(+0.00%) |