Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.81 | 11.92 | 11.77 | 11.77 | 23,227 | -0.08(-0.64%) |
May 30, 2018 | 11.81 | 12.00 | 11.81 | 11.85 | 30,774 | +0.08(+0.64%) |
May 29, 2018 | 11.81 | 11.81 | 11.70 | 11.77 | 21,666 | -0.08(-0.64%) |
May 25, 2018 | 11.85 | 11.85 | 11.85 | 0 | +0.04(+0.32%) | |
May 24, 2018 | 11.92 | 11.92 | 11.70 | 11.81 | 14,918 | -0.08(-0.64%) |
May 23, 2018 | 11.70 | 11.88 | 11.70 | 11.88 | 16,353 | +0.19(+1.61%) |
May 22, 2018 | 11.92 | 11.92 | 11.66 | 11.70 | 22,539 | -0.19(-1.59%) |
May 21, 2018 | 11.81 | 11.88 | 11.78 | 11.88 | 16,531 | +0.15(+1.29%) |
May 18, 2018 | 11.70 | 11.81 | 11.66 | 11.73 | 33,174 | +0.08(+0.65%) |
May 17, 2018 | 11.58 | 11.73 | 11.58 | 11.66 | 17,633 | +0.11(+0.98%) |
May 16, 2018 | 11.54 | 11.62 | 11.51 | 11.54 | 20,578 | +0.08(+0.66%) |
May 15, 2018 | 11.43 | 11.54 | 11.43 | 11.47 | 13,927 | -0.04(-0.33%) |
May 14, 2018 | 11.54 | 11.54 | 11.43 | 11.51 | 22,502 | -0.04(-0.33%) |
May 11, 2018 | 11.54 | 11.58 | 11.47 | 11.54 | 14,002 | +0.08(+0.66%) |
May 10, 2018 | 11.43 | 11.54 | 11.43 | 11.47 | 13,730 | +0.04(+0.33%) |
May 09, 2018 | 11.51 | 11.54 | 11.43 | 11.43 | 9,952 | +0.00(+0.00%) |
May 08, 2018 | 11.58 | 11.58 | 11.36 | 11.43 | 20,563 | -0.15(-1.30%) |
May 07, 2018 | 11.62 | 11.62 | 11.43 | 11.58 | 12,139 | +0.04(+0.33%) |
May 04, 2018 | 11.43 | 11.58 | 11.39 | 11.54 | 14,915 | +0.11(+0.99%) |
May 03, 2018 | 11.47 | 11.51 | 11.39 | 11.43 | 21,299 | -0.05(-0.39%) |
May 02, 2018 | 11.59 | 11.63 | 11.44 | 11.48 | 18,570 | -0.15(-1.29%) |
May 01, 2018 | 11.59 | 11.66 | 11.43 | 11.63 | 22,946 | +0.04(+0.32%) |
Apr 30, 2018 | 11.66 | 11.78 | 11.55 | 11.59 | 30,283 | -0.11(-0.96%) |
Apr 27, 2018 | 11.66 | 11.81 | 11.59 | 11.70 | 12,345 | +0.00(+0.00%) |
Apr 26, 2018 | 11.70 | 11.81 | 11.70 | 11.70 | 14,624 | +0.00(+0.00%) |
Apr 25, 2018 | 11.78 | 11.85 | 11.70 | 11.70 | 22,485 | -0.11(-0.95%) |
Apr 24, 2018 | 11.85 | 11.89 | 11.78 | 11.81 | 10,672 | -0.04(-0.32%) |
Apr 23, 2018 | 11.78 | 11.85 | 11.63 | 11.85 | 20,520 | +0.15(+1.28%) |
Apr 20, 2018 | 11.70 | 11.85 | 11.70 | 11.70 | 14,785 | -0.04(-0.32%) |
Apr 19, 2018 | 11.74 | 11.85 | 11.61 | 11.74 | 14,445 | -0.04(-0.32%) |
Apr 18, 2018 | 11.78 | 11.85 | 11.70 | 11.78 | 15,197 | +0.00(+0.00%) |
Apr 17, 2018 | 11.70 | 11.78 | 11.14 | 11.78 | 21,118 | +0.07(+0.64%) |
Apr 16, 2018 | 11.59 | 11.74 | 11.48 | 11.70 | 30,128 | +0.19(+1.62%) |
Apr 13, 2018 | 11.70 | 11.70 | 11.48 | 11.51 | 18,886 | -0.11(-0.96%) |
Apr 12, 2018 | 11.70 | 11.85 | 11.63 | 11.63 | 18,815 | -0.07(-0.64%) |
Apr 11, 2018 | 11.74 | 11.89 | 11.36 | 11.70 | 18,174 | -0.04(-0.32%) |
Apr 10, 2018 | 11.78 | 11.93 | 11.70 | 11.74 | 29,094 | +0.00(+0.00%) |
Apr 09, 2018 | 11.81 | 11.93 | 11.66 | 11.74 | 17,572 | -0.04(-0.32%) |
Apr 06, 2018 | 11.89 | 11.96 | 11.66 | 11.78 | 19,792 | -0.11(-0.94%) |
Apr 05, 2018 | 11.66 | 11.93 | 11.66 | 11.89 | 21,688 | +0.11(+0.95%) |
Apr 04, 2018 | 11.59 | 11.78 | 11.55 | 11.78 | 15,638 | +0.07(+0.64%) |
Apr 03, 2018 | 11.66 | 11.85 | 11.63 | 11.70 | 17,019 | +0.07(+0.64%) |
Apr 02, 2018 | 11.74 | 11.85 | 11.48 | 11.63 | 29,223 | -0.07(-0.64%) |
Mar 29, 2018 | 11.70 | 11.70 | 11.70 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 11.74 | 11.78 | 11.59 | 11.70 | 25,343 | +0.00(+0.00%) |
Mar 27, 2018 | 11.78 | 11.89 | 11.59 | 11.70 | 23,032 | -0.04(-0.32%) |
Mar 26, 2018 | 11.70 | 11.93 | 11.66 | 11.74 | 41,109 | +0.11(+0.97%) |
Mar 23, 2018 | 11.70 | 11.78 | 11.53 | 11.63 | 57,446 | +0.00(+0.00%) |
Mar 22, 2018 | 11.81 | 11.89 | 11.55 | 11.63 | 30,471 | -0.22(-1.89%) |
Mar 21, 2018 | 11.89 | 11.96 | 11.78 | 11.85 | 22,379 | +0.04(+0.32%) |
Mar 20, 2018 | 11.96 | 11.96 | 11.70 | 11.81 | 31,186 | -0.11(-0.94%) |
Mar 19, 2018 | 11.89 | 12.00 | 11.78 | 11.93 | 38,308 | +0.00(+0.00%) |
Mar 16, 2018 | 11.93 | 12.04 | 11.78 | 11.93 | 111,085 | +0.04(+0.31%) |
Mar 15, 2018 | 11.93 | 11.93 | 11.70 | 11.89 | 30,964 | +0.00(+0.00%) |
Mar 14, 2018 | 11.89 | 11.93 | 11.89 | 11.89 | 24,813 | +0.04(+0.32%) |
Mar 13, 2018 | 11.93 | 11.93 | 11.44 | 11.85 | 23,057 | -0.07(-0.63%) |
Mar 12, 2018 | 11.93 | 11.93 | 11.85 | 11.93 | 32,754 | +0.07(+0.63%) |
Mar 09, 2018 | 11.85 | 11.89 | 11.63 | 11.85 | 34,920 | +0.07(+0.63%) |
Mar 08, 2018 | 11.85 | 11.85 | 11.66 | 11.78 | 36,204 | -0.07(-0.63%) |
Mar 07, 2018 | 11.70 | 11.81 | 11.59 | 11.85 | 30,797 | +0.07(+0.63%) |
Mar 06, 2018 | 11.70 | 11.85 | 11.55 | 11.78 | 35,873 | +0.11(+0.96%) |
Mar 05, 2018 | 11.66 | 11.70 | 11.51 | 11.66 | 52,307 | -0.04(-0.32%) |
Mar 02, 2018 | 11.48 | 11.74 | 11.36 | 11.70 | 48,243 | +0.22(+1.95%) |