Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.07 | 12.17 | 12.02 | 12.09 | 2,289,622 | +0.01(+0.07%) |
May 30, 2018 | 12.01 | 12.09 | 11.94 | 12.08 | 6,095,206 | +0.10(+0.81%) |
May 29, 2018 | 11.91 | 11.99 | 11.84 | 11.98 | 1,266,292 | +0.03(+0.27%) |
May 25, 2018 | 11.95 | 11.95 | 11.95 | 0 | +0.06(+0.47%) | |
May 24, 2018 | 11.98 | 12.00 | 11.85 | 11.89 | 1,565,262 | -0.07(-0.61%) |
May 23, 2018 | 11.80 | 12.03 | 11.75 | 11.97 | 3,852,266 | +0.19(+1.64%) |
May 22, 2018 | 11.76 | 11.90 | 11.68 | 11.77 | 3,368,285 | +0.03(+0.27%) |
May 21, 2018 | 11.69 | 11.84 | 11.55 | 11.74 | 1,774,394 | +0.12(+1.04%) |
May 18, 2018 | 11.61 | 11.70 | 11.51 | 11.62 | 807,952 | +0.02(+0.21%) |
May 17, 2018 | 11.64 | 11.68 | 11.54 | 11.60 | 764,174 | -0.05(-0.41%) |
May 16, 2018 | 11.75 | 11.78 | 11.62 | 11.64 | 2,041,811 | -0.06(-0.55%) |
May 15, 2018 | 11.99 | 12.01 | 11.71 | 11.71 | 2,621,055 | -0.35(-2.87%) |
May 14, 2018 | 12.23 | 12.25 | 12.05 | 12.05 | 1,200,572 | -0.19(-1.51%) |
May 11, 2018 | 12.25 | 12.38 | 12.22 | 12.24 | 3,274,806 | +0.03(+0.26%) |
May 10, 2018 | 12.22 | 12.25 | 12.16 | 12.21 | 1,040,146 | +0.03(+0.26%) |
May 09, 2018 | 12.05 | 12.21 | 12.03 | 12.17 | 1,797,172 | +0.14(+1.20%) |
May 08, 2018 | 12.19 | 12.19 | 12.02 | 12.03 | 1,327,156 | -0.14(-1.12%) |
May 07, 2018 | 12.17 | 12.19 | 12.07 | 12.17 | 1,454,012 | +0.19(+1.61%) |
May 04, 2018 | 11.87 | 12.01 | 11.82 | 11.97 | 1,073,972 | +0.11(+0.95%) |
May 03, 2018 | 11.49 | 11.91 | 11.49 | 11.86 | 1,821,838 | +0.29(+2.50%) |
May 02, 2018 | 11.63 | 11.75 | 11.43 | 11.57 | 1,388,150 | -0.14(-1.17%) |
May 01, 2018 | 11.55 | 11.74 | 11.51 | 11.71 | 1,108,325 | +0.16(+1.39%) |
Apr 30, 2018 | 11.73 | 11.80 | 11.52 | 11.55 | 1,070,167 | -0.19(-1.58%) |
Apr 27, 2018 | 11.48 | 11.80 | 11.46 | 11.73 | 1,444,609 | +0.22(+1.89%) |
Apr 26, 2018 | 11.31 | 11.56 | 11.30 | 11.51 | 1,717,598 | +0.25(+2.21%) |
Apr 25, 2018 | 11.27 | 11.31 | 11.14 | 11.27 | 1,216,098 | -0.03(-0.29%) |
Apr 24, 2018 | 11.27 | 11.36 | 11.19 | 11.30 | 1,533,078 | +0.02(+0.21%) |
Apr 23, 2018 | 11.23 | 11.34 | 11.14 | 11.27 | 1,473,878 | +0.03(+0.29%) |
Apr 20, 2018 | 11.36 | 11.38 | 11.19 | 11.24 | 1,243,415 | -0.09(-0.78%) |
Apr 19, 2018 | 11.47 | 11.47 | 11.20 | 11.33 | 1,320,179 | -0.14(-1.19%) |
Apr 18, 2018 | 11.55 | 11.62 | 11.46 | 11.47 | 670,570 | -0.06(-0.56%) |
Apr 17, 2018 | 11.47 | 11.56 | 11.37 | 11.53 | 868,210 | +0.12(+1.06%) |
Apr 16, 2018 | 11.42 | 11.45 | 11.31 | 11.41 | 1,151,141 | +0.04(+0.35%) |
Apr 13, 2018 | 11.31 | 11.37 | 11.23 | 11.37 | 889,718 | +0.06(+0.57%) |
Apr 12, 2018 | 11.33 | 11.33 | 11.15 | 11.31 | 1,339,800 | -0.02(-0.14%) |
Apr 11, 2018 | 11.24 | 11.41 | 11.18 | 11.32 | 1,048,315 | +0.04(+0.36%) |
Apr 10, 2018 | 11.27 | 11.35 | 11.21 | 11.28 | 1,214,386 | +0.06(+0.57%) |
Apr 09, 2018 | 11.27 | 11.36 | 11.19 | 11.22 | 1,869,587 | -0.03(-0.29%) |
Apr 06, 2018 | 11.40 | 11.50 | 11.23 | 11.25 | 1,842,601 | -0.17(-1.48%) |
Apr 05, 2018 | 11.51 | 11.51 | 11.35 | 11.42 | 1,756,038 | -0.10(-0.84%) |
Apr 04, 2018 | 11.47 | 11.65 | 11.43 | 11.51 | 1,628,632 | -0.04(-0.35%) |
Apr 03, 2018 | 11.46 | 11.68 | 11.33 | 11.55 | 1,890,861 | +0.13(+1.13%) |
Apr 02, 2018 | 11.45 | 11.51 | 11.34 | 11.43 | 1,729,463 | -0.03(-0.28%) |
Mar 29, 2018 | 11.46 | 11.46 | 11.46 | 0 | -0.02(-0.14%) | |
Mar 28, 2018 | 11.30 | 11.52 | 11.25 | 11.47 | 1,273,806 | +0.23(+2.08%) |
Mar 27, 2018 | 11.15 | 11.41 | 11.02 | 11.24 | 1,401,051 | +0.07(+0.64%) |
Mar 26, 2018 | 11.18 | 11.19 | 11.07 | 11.17 | 1,233,276 | +0.10(+0.87%) |
Mar 23, 2018 | 11.32 | 11.33 | 11.03 | 11.07 | 1,628,547 | -0.22(-1.91%) |
Mar 22, 2018 | 11.32 | 11.48 | 11.28 | 11.29 | 1,296,782 | -0.08(-0.70%) |
Mar 21, 2018 | 11.50 | 11.50 | 11.27 | 11.37 | 1,353,202 | -0.11(-0.97%) |
Mar 20, 2018 | 11.66 | 11.72 | 11.42 | 11.48 | 1,067,117 | -0.13(-1.10%) |
Mar 19, 2018 | 11.64 | 11.68 | 11.51 | 11.61 | 1,131,310 | -0.10(-0.82%) |
Mar 16, 2018 | 11.56 | 11.73 | 11.49 | 11.70 | 1,497,060 | +0.14(+1.17%) |
Mar 15, 2018 | 11.61 | 11.63 | 11.52 | 11.57 | 908,411 | +0.00(+0.00%) |
Mar 14, 2018 | 11.65 | 11.67 | 11.50 | 11.57 | 967,658 | -0.05(-0.41%) |
Mar 13, 2018 | 11.74 | 11.76 | 11.55 | 11.62 | 2,749,753 | -0.06(-0.55%) |
Mar 12, 2018 | 11.53 | 11.68 | 11.46 | 11.68 | 4,077,770 | +0.14(+1.18%) |
Mar 09, 2018 | 11.45 | 11.54 | 11.34 | 11.54 | 1,309,701 | +0.09(+0.77%) |
Mar 08, 2018 | 11.49 | 11.49 | 11.38 | 11.46 | 1,092,517 | -0.01(-0.07%) |
Mar 07, 2018 | 11.46 | 11.46 | 1,795,126 | +0.20(+1.77%) | ||
Mar 06, 2018 | 11.23 | 11.32 | 11.17 | 11.26 | 1,691,774 | +0.03(+0.28%) |
Mar 05, 2018 | 11.12 | 11.40 | 11.12 | 11.23 | 1,745,956 | -0.05(-0.42%) |
Mar 02, 2018 | 11.22 | 11.29 | 11.05 | 11.28 | 901,667 | +0.03(+0.28%) |