Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.90 | 12.90 | 12.06 | 12.09 | 436,177 | -0.84(-6.49%) |
May 30, 2018 | 12.90 | 13.00 | 12.86 | 12.93 | 206,180 | +0.03(+0.27%) |
May 29, 2018 | 13.07 | 13.07 | 12.69 | 12.90 | 186,148 | -0.31(-2.38%) |
May 25, 2018 | 13.21 | 13.21 | 13.21 | 0 | +0.35(+2.72%) | |
May 24, 2018 | 12.97 | 13.11 | 12.65 | 12.86 | 206,158 | -0.10(-0.81%) |
May 23, 2018 | 13.00 | 13.11 | 12.93 | 12.97 | 87,325 | -0.07(-0.54%) |
May 22, 2018 | 13.21 | 13.31 | 12.86 | 13.04 | 229,809 | -0.21(-1.58%) |
May 21, 2018 | 12.93 | 13.28 | 12.86 | 13.25 | 350,284 | +0.42(+3.27%) |
May 18, 2018 | 12.58 | 12.90 | 12.48 | 12.83 | 597,652 | +0.42(+3.38%) |
May 17, 2018 | 12.27 | 12.55 | 12.27 | 12.41 | 121,932 | +0.17(+1.43%) |
May 16, 2018 | 12.16 | 12.30 | 12.09 | 12.23 | 135,399 | +0.10(+0.87%) |
May 15, 2018 | 12.20 | 12.20 | 12.06 | 12.13 | 206,566 | -0.04(-0.29%) |
May 14, 2018 | 12.16 | 12.30 | 12.09 | 12.16 | 153,016 | +0.00(+0.00%) |
May 11, 2018 | 12.16 | 12.30 | 12.09 | 12.16 | 135,179 | -0.07(-0.57%) |
May 10, 2018 | 12.20 | 12.23 | 12.14 | 12.23 | 118,423 | +0.04(+0.29%) |
May 09, 2018 | 12.13 | 12.23 | 12.13 | 12.20 | 160,231 | +0.07(+0.58%) |
May 08, 2018 | 11.95 | 12.13 | 11.95 | 12.13 | 118,338 | +0.17(+1.46%) |
May 07, 2018 | 12.06 | 12.23 | 11.95 | 11.95 | 187,742 | -0.10(-0.87%) |
May 04, 2018 | 11.92 | 12.27 | 11.88 | 12.06 | 181,074 | +0.14(+1.17%) |
May 03, 2018 | 12.06 | 12.20 | 11.92 | 11.92 | 227,289 | -0.08(-0.64%) |
May 02, 2018 | 12.13 | 12.15 | 11.76 | 11.99 | 509,676 | -0.14(-1.12%) |
May 01, 2018 | 12.20 | 12.23 | 11.99 | 12.13 | 266,578 | -0.03(-0.28%) |
Apr 30, 2018 | 12.16 | 12.27 | 12.03 | 12.16 | 314,927 | +0.17(+1.42%) |
Apr 27, 2018 | 11.96 | 11.99 | 11.89 | 11.99 | 126,561 | +0.17(+1.44%) |
Apr 26, 2018 | 12.03 | 12.09 | 11.76 | 11.82 | 171,263 | -0.20(-1.70%) |
Apr 25, 2018 | 12.03 | 12.23 | 11.93 | 12.03 | 154,754 | -0.03(-0.28%) |
Apr 24, 2018 | 12.27 | 12.30 | 11.89 | 12.06 | 233,978 | -0.14(-1.12%) |
Apr 23, 2018 | 12.27 | 12.33 | 12.03 | 12.20 | 233,331 | -0.07(-0.56%) |
Apr 20, 2018 | 12.13 | 12.33 | 11.99 | 12.27 | 398,997 | +0.20(+1.69%) |
Apr 19, 2018 | 12.20 | 12.20 | 11.96 | 12.06 | 149,535 | -0.10(-0.84%) |
Apr 18, 2018 | 12.20 | 12.21 | 11.99 | 12.16 | 157,557 | +0.03(+0.28%) |
Apr 17, 2018 | 12.20 | 12.27 | 12.10 | 12.13 | 124,458 | -0.03(-0.28%) |
Apr 16, 2018 | 12.03 | 12.23 | 11.96 | 12.16 | 72,697 | +0.17(+1.42%) |
Apr 13, 2018 | 12.03 | 12.08 | 11.96 | 11.99 | 61,936 | -0.03(-0.28%) |
Apr 12, 2018 | 12.27 | 12.27 | 11.93 | 12.03 | 135,788 | -0.14(-1.12%) |
Apr 11, 2018 | 12.06 | 12.20 | 11.99 | 12.16 | 161,050 | +0.17(+1.42%) |
Apr 10, 2018 | 11.89 | 12.16 | 11.86 | 11.99 | 192,525 | +0.10(+0.86%) |
Apr 09, 2018 | 11.76 | 11.96 | 11.59 | 11.89 | 268,154 | +0.17(+1.45%) |
Apr 06, 2018 | 11.59 | 11.76 | 11.55 | 11.72 | 460,503 | +0.24(+2.08%) |
Apr 05, 2018 | 11.31 | 11.55 | 11.31 | 11.48 | 167,331 | +0.20(+1.81%) |
Apr 04, 2018 | 11.38 | 11.48 | 11.21 | 11.28 | 169,500 | -0.10(-0.90%) |
Apr 03, 2018 | 11.31 | 11.38 | 11.04 | 11.38 | 167,186 | +0.17(+1.52%) |
Apr 02, 2018 | 11.14 | 11.38 | 11.07 | 11.21 | 279,745 | +0.17(+1.54%) |
Mar 29, 2018 | 11.04 | 11.04 | 11.04 | 0 | +0.48(+4.52%) | |
Mar 28, 2018 | 10.87 | 10.87 | 10.44 | 10.56 | 285,790 | -0.24(-2.21%) |
Mar 27, 2018 | 10.80 | 11.11 | 10.77 | 10.80 | 271,979 | +0.00(+0.00%) |
Mar 26, 2018 | 11.11 | 11.18 | 10.73 | 10.80 | 258,231 | -0.24(-2.16%) |
Mar 23, 2018 | 11.01 | 11.28 | 10.97 | 11.04 | 72,909 | +0.03(+0.31%) |
Mar 22, 2018 | 11.21 | 11.38 | 10.92 | 11.01 | 175,772 | -0.20(-1.82%) |
Mar 21, 2018 | 11.04 | 11.31 | 10.94 | 11.21 | 283,748 | +0.14(+1.23%) |
Mar 20, 2018 | 11.04 | 11.18 | 10.90 | 11.07 | 145,819 | +0.10(+0.93%) |
Mar 19, 2018 | 11.28 | 11.35 | 10.97 | 10.97 | 429,977 | -0.34(-3.01%) |
Mar 16, 2018 | 11.31 | 11.62 | 11.28 | 11.31 | 369,546 | -0.07(-0.60%) |
Mar 15, 2018 | 11.45 | 11.69 | 11.19 | 11.38 | 533,357 | -0.07(-0.59%) |
Mar 14, 2018 | 11.35 | 11.59 | 11.31 | 11.45 | 1,423,814 | -0.41(-3.45%) |
Mar 13, 2018 | 11.82 | 11.89 | 11.76 | 11.86 | 208,728 | -0.03(-0.29%) |
Mar 12, 2018 | 11.89 | 11.96 | 11.82 | 11.89 | 136,479 | +0.00(+0.00%) |
Mar 09, 2018 | 11.89 | 12.03 | 11.86 | 11.89 | 91,775 | -0.03(-0.29%) |
Mar 08, 2018 | 11.86 | 12.03 | 11.79 | 11.93 | 115,346 | +0.10(+0.87%) |
Mar 07, 2018 | 11.82 | 75,079 | +0.03(+0.29%) | |||
Mar 06, 2018 | 11.86 | 11.96 | 11.79 | 11.79 | 134,895 | +0.00(+0.00%) |
Mar 05, 2018 | 11.82 | 12.10 | 11.79 | 11.79 | 89,932 | -0.03(-0.29%) |
Mar 02, 2018 | 11.89 | 11.99 | 11.72 | 11.82 | 93,220 | +0.00(+0.00%) |