Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.94 | 12.08 | 11.50 | 11.54 | 64,690 | -0.15(-1.28%) |
May 30, 2018 | 11.42 | 12.51 | 11.01 | 11.69 | 202,379 | +0.46(+4.10%) |
May 29, 2018 | 11.12 | 11.54 | 10.72 | 11.23 | 91,363 | +0.11(+0.99%) |
May 25, 2018 | 11.12 | 11.12 | 11.12 | 0 | +0.04(+0.36%) | |
May 24, 2018 | 11.10 | 11.22 | 10.88 | 11.08 | 44,043 | -0.16(-1.42%) |
May 23, 2018 | 10.75 | 11.51 | 10.70 | 11.24 | 181,176 | +0.55(+5.14%) |
May 22, 2018 | 11.01 | 11.09 | 10.34 | 10.69 | 73,352 | -0.42(-3.78%) |
May 21, 2018 | 11.14 | 11.52 | 10.94 | 11.11 | 32,252 | +0.03(+0.27%) |
May 18, 2018 | 11.07 | 11.56 | 11.00 | 11.08 | 32,664 | +0.02(+0.18%) |
May 17, 2018 | 11.22 | 11.60 | 10.91 | 11.06 | 89,651 | -0.24(-2.12%) |
May 16, 2018 | 11.42 | 11.74 | 11.13 | 11.30 | 76,501 | -0.05(-0.44%) |
May 15, 2018 | 11.60 | 11.80 | 11.28 | 11.35 | 81,370 | -0.23(-1.99%) |
May 14, 2018 | 11.84 | 12.00 | 11.43 | 11.58 | 61,033 | -0.11(-0.94%) |
May 11, 2018 | 11.56 | 11.84 | 11.37 | 11.69 | 19,717 | +0.15(+1.30%) |
May 10, 2018 | 11.55 | 11.78 | 11.43 | 11.54 | 37,552 | -0.13(-1.11%) |
May 09, 2018 | 11.99 | 12.30 | 11.44 | 11.67 | 61,469 | -0.23(-1.93%) |
May 08, 2018 | 11.71 | 12.03 | 11.57 | 11.90 | 42,237 | +0.03(+0.25%) |
May 07, 2018 | 12.11 | 12.70 | 11.72 | 11.87 | 82,067 | -0.38(-3.10%) |
May 04, 2018 | 12.41 | 13.29 | 12.10 | 12.25 | 65,441 | -0.24(-1.92%) |
May 03, 2018 | 12.66 | 12.84 | 12.01 | 12.49 | 113,342 | -0.08(-0.64%) |
May 02, 2018 | 12.16 | 12.91 | 12.02 | 12.57 | 94,833 | +0.35(+2.86%) |
May 01, 2018 | 12.50 | 13.44 | 11.97 | 12.22 | 73,750 | -0.28(-2.24%) |
Apr 30, 2018 | 12.36 | 12.99 | 11.93 | 12.50 | 95,822 | +0.34(+2.80%) |
Apr 27, 2018 | 12.52 | 13.40 | 12.03 | 12.16 | 44,438 | -0.30(-2.41%) |
Apr 26, 2018 | 12.74 | 13.30 | 12.46 | 12.46 | 53,822 | -0.35(-2.73%) |
Apr 25, 2018 | 13.09 | 13.54 | 12.65 | 12.81 | 34,514 | -0.20(-1.54%) |
Apr 24, 2018 | 12.97 | 13.48 | 12.86 | 13.01 | 78,101 | -0.05(-0.38%) |
Apr 23, 2018 | 13.42 | 13.44 | 12.88 | 13.06 | 45,861 | -0.28(-2.10%) |
Apr 20, 2018 | 13.51 | 13.69 | 13.26 | 13.34 | 28,882 | -0.10(-0.74%) |
Apr 19, 2018 | 13.75 | 13.90 | 13.36 | 13.44 | 21,998 | -0.31(-2.25%) |
Apr 18, 2018 | 13.50 | 13.75 | 12.75 | 13.75 | 145,965 | +0.19(+1.40%) |
Apr 17, 2018 | 13.75 | 13.75 | 13.05 | 13.56 | 118,527 | -0.19(-1.38%) |
Apr 16, 2018 | 13.95 | 14.29 | 13.34 | 13.75 | 69,156 | -0.10(-0.72%) |
Apr 13, 2018 | 14.05 | 14.16 | 13.16 | 13.85 | 63,230 | -0.20(-1.42%) |
Apr 12, 2018 | 13.99 | 14.30 | 13.99 | 14.05 | 71,528 | +0.10(+0.72%) |
Apr 11, 2018 | 13.40 | 14.30 | 13.25 | 13.95 | 87,140 | +0.45(+3.33%) |
Apr 10, 2018 | 14.85 | 14.88 | 13.15 | 13.50 | 160,649 | -0.83(-5.79%) |
Apr 09, 2018 | 14.24 | 14.99 | 13.64 | 14.33 | 311,141 | +0.26(+1.85%) |
Apr 06, 2018 | 13.03 | 14.34 | 13.01 | 14.07 | 123,091 | +1.04(+7.98%) |
Apr 05, 2018 | 12.68 | 13.38 | 12.68 | 13.03 | 65,295 | +0.45(+3.58%) |
Apr 04, 2018 | 12.61 | 12.95 | 12.50 | 12.58 | 61,291 | -0.01(-0.08%) |
Apr 03, 2018 | 12.06 | 12.86 | 11.98 | 12.59 | 81,249 | +0.42(+3.45%) |
Apr 02, 2018 | 12.25 | 12.74 | 11.88 | 12.17 | 108,997 | +0.07(+0.62%) |
Mar 29, 2018 | 12.10 | 12.10 | 12.10 | 0 | -0.00(-0.04%) | |
Mar 28, 2018 | 11.33 | 12.50 | 11.30 | 12.10 | 286,104 | +0.80(+7.08%) |
Mar 27, 2018 | 12.26 | 12.26 | 10.85 | 11.30 | 279,940 | +0.40(+3.67%) |
Mar 26, 2018 | 11.20 | 11.31 | 10.33 | 10.90 | 63,849 | -0.04(-0.37%) |
Mar 23, 2018 | 10.73 | 11.70 | 10.72 | 10.94 | 109,526 | +0.21(+1.96%) |
Mar 22, 2018 | 10.48 | 10.88 | 10.48 | 10.73 | 121,647 | +0.38(+3.67%) |
Mar 21, 2018 | 10.50 | 10.80 | 9.740 | 10.35 | 470,518 | +0.65(+6.70%) |
Mar 20, 2018 | 9.729 | 9.729 | 9.575 | 9.700 | 33,562 | +0.19(+2.00%) |
Mar 19, 2018 | 9.579 | 9.680 | 9.280 | 9.510 | 16,653 | -0.06(-0.63%) |
Mar 16, 2018 | 9.480 | 9.780 | 9.380 | 9.570 | 11,267 | +0.16(+1.70%) |
Mar 15, 2018 | 9.340 | 9.789 | 9.340 | 9.410 | 71,830 | -0.02(-0.21%) |
Mar 14, 2018 | 9.590 | 9.800 | 9.066 | 9.430 | 68,977 | +0.05(+0.59%) |
Mar 13, 2018 | 9.470 | 9.836 | 9.020 | 9.375 | 48,813 | +0.11(+1.13%) |
Mar 12, 2018 | 9.510 | 9.700 | 9.160 | 9.270 | 62,628 | -0.13(-1.38%) |
Mar 09, 2018 | 9.290 | 9.431 | 8.910 | 9.400 | 13,397 | +0.21(+2.29%) |
Mar 08, 2018 | 9.100 | 9.420 | 9.050 | 9.190 | 21,282 | -0.05(-0.54%) |
Mar 07, 2018 | 9.020 | 9.240 | 8.990 | 9.240 | 11,222 | +0.08(+0.87%) |
Mar 06, 2018 | 9.150 | 9.170 | 9.010 | 9.160 | 20,047 | -0.02(-0.22%) |
Mar 05, 2018 | 9.100 | 9.250 | 9.100 | 9.180 | 8,094 | -0.01(-0.11%) |
Mar 02, 2018 | 9.380 | 9.430 | 9.010 | 9.190 | 52,899 | -0.18(-1.92%) |