Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.32 | 14.40 | 14.21 | 14.22 | 49,574 | -0.11(-0.77%) |
May 30, 2018 | 14.35 | 14.39 | 14.21 | 14.33 | 75,542 | -0.04(-0.28%) |
May 29, 2018 | 13.88 | 14.43 | 13.88 | 14.37 | 181,336 | +0.49(+3.53%) |
May 25, 2018 | 13.88 | 13.88 | 13.88 | 0 | +1.22(+9.64%) | |
May 24, 2018 | 12.71 | 12.74 | 12.36 | 12.66 | 16,872 | -0.07(-0.55%) |
May 23, 2018 | 12.47 | 12.88 | 12.47 | 12.73 | 24,195 | +0.23(+1.84%) |
May 22, 2018 | 12.70 | 12.75 | 12.45 | 12.50 | 25,716 | -0.21(-1.65%) |
May 21, 2018 | 12.79 | 12.88 | 12.66 | 12.71 | 29,825 | -0.05(-0.39%) |
May 18, 2018 | 12.60 | 12.93 | 12.46 | 12.76 | 39,106 | +0.22(+1.75%) |
May 17, 2018 | 12.06 | 12.59 | 12.06 | 12.54 | 23,059 | +0.44(+3.64%) |
May 16, 2018 | 11.96 | 12.15 | 11.96 | 12.10 | 132,748 | +0.16(+1.34%) |
May 15, 2018 | 11.85 | 12.04 | 11.68 | 11.94 | 29,453 | +0.07(+0.59%) |
May 14, 2018 | 12.00 | 12.07 | 11.80 | 11.87 | 13,673 | -0.14(-1.17%) |
May 11, 2018 | 12.25 | 12.26 | 11.81 | 12.01 | 30,932 | -0.23(-1.88%) |
May 10, 2018 | 12.25 | 12.25 | 12.13 | 12.24 | 14,395 | +0.03(+0.25%) |
May 09, 2018 | 12.21 | 12.25 | 12.03 | 12.21 | 18,818 | -0.01(-0.08%) |
May 08, 2018 | 12.05 | 12.22 | 11.89 | 12.22 | 18,987 | +0.13(+1.08%) |
May 07, 2018 | 12.12 | 12.19 | 11.93 | 12.09 | 33,242 | -0.02(-0.17%) |
May 04, 2018 | 11.85 | 12.19 | 11.85 | 12.11 | 17,474 | +0.24(+2.02%) |
May 03, 2018 | 12.02 | 12.02 | 11.78 | 11.87 | 16,381 | -0.15(-1.25%) |
May 02, 2018 | 11.79 | 12.16 | 11.79 | 12.02 | 12,353 | +0.21(+1.78%) |
May 01, 2018 | 11.74 | 11.85 | 11.60 | 11.81 | 21,008 | +0.03(+0.25%) |
Apr 30, 2018 | 11.83 | 11.91 | 11.77 | 11.78 | 25,521 | -0.06(-0.51%) |
Apr 27, 2018 | 12.20 | 12.22 | 11.79 | 11.84 | 16,038 | -0.32(-2.63%) |
Apr 26, 2018 | 12.25 | 12.35 | 12.15 | 12.16 | 20,762 | -0.08(-0.65%) |
Apr 25, 2018 | 12.25 | 12.36 | 12.01 | 12.24 | 33,119 | -0.07(-0.57%) |
Apr 24, 2018 | 12.33 | 12.40 | 12.12 | 12.31 | 18,127 | +0.03(+0.24%) |
Apr 23, 2018 | 12.30 | 12.43 | 12.22 | 12.28 | 22,434 | -0.03(-0.24%) |
Apr 20, 2018 | 12.19 | 12.40 | 12.14 | 12.31 | 22,529 | +0.07(+0.57%) |
Apr 19, 2018 | 12.29 | 12.29 | 12.14 | 12.24 | 8,152 | -0.04(-0.33%) |
Apr 18, 2018 | 12.40 | 12.40 | 12.23 | 12.28 | 25,912 | -0.07(-0.57%) |
Apr 17, 2018 | 12.26 | 12.40 | 12.23 | 12.35 | 26,078 | +0.16(+1.31%) |
Apr 16, 2018 | 12.05 | 12.23 | 11.98 | 12.19 | 22,546 | +0.15(+1.25%) |
Apr 13, 2018 | 12.26 | 12.26 | 11.91 | 12.04 | 72,206 | -0.20(-1.63%) |
Apr 12, 2018 | 12.12 | 12.42 | 12.08 | 12.24 | 27,987 | +0.12(+1.03%) |
Apr 11, 2018 | 12.13 | 12.23 | 12.00 | 12.12 | 41,140 | -0.10(-0.78%) |
Apr 10, 2018 | 12.18 | 12.44 | 12.10 | 12.21 | 34,338 | +0.15(+1.24%) |
Apr 09, 2018 | 12.44 | 12.50 | 12.02 | 12.06 | 35,321 | -0.30(-2.43%) |
Apr 06, 2018 | 12.28 | 12.42 | 11.59 | 12.36 | 27,757 | +0.00(+0.00%) |
Apr 05, 2018 | 12.46 | 12.46 | 12.31 | 12.36 | 45,317 | -0.01(-0.08%) |
Apr 04, 2018 | 11.99 | 12.40 | 11.99 | 12.37 | 30,422 | +0.27(+2.23%) |
Apr 03, 2018 | 11.90 | 12.14 | 11.81 | 12.10 | 53,552 | +0.25(+2.11%) |
Apr 02, 2018 | 11.88 | 11.99 | 11.58 | 11.85 | 54,778 | -0.07(-0.59%) |
Mar 29, 2018 | 11.92 | 11.92 | 11.92 | 0 | +0.12(+1.02%) | |
Mar 28, 2018 | 11.83 | 11.90 | 11.60 | 11.80 | 27,932 | +0.00(+0.00%) |
Mar 27, 2018 | 12.00 | 12.24 | 11.76 | 11.80 | 28,572 | -0.13(-1.09%) |
Mar 26, 2018 | 11.70 | 12.00 | 11.66 | 11.93 | 44,389 | +0.30(+2.58%) |
Mar 23, 2018 | 11.72 | 11.85 | 11.60 | 11.63 | 50,105 | -0.21(-1.77%) |
Mar 22, 2018 | 11.80 | 12.13 | 11.67 | 11.84 | 32,925 | -0.02(-0.17%) |
Mar 21, 2018 | 12.01 | 12.36 | 11.80 | 11.86 | 28,958 | -0.14(-1.17%) |
Mar 20, 2018 | 11.95 | 12.11 | 11.72 | 12.00 | 33,637 | +0.02(+0.17%) |
Mar 19, 2018 | 12.18 | 12.18 | 11.79 | 11.98 | 26,357 | -0.22(-1.80%) |
Mar 16, 2018 | 11.83 | 12.28 | 11.77 | 12.20 | 140,274 | +0.34(+2.87%) |
Mar 15, 2018 | 11.89 | 12.00 | 11.69 | 11.86 | 14,831 | +0.03(+0.25%) |
Mar 14, 2018 | 11.96 | 11.98 | 11.66 | 11.83 | 31,952 | -0.11(-0.92%) |
Mar 13, 2018 | 11.74 | 12.03 | 11.63 | 11.94 | 29,357 | +0.26(+2.23%) |
Mar 12, 2018 | 11.79 | 11.84 | 11.57 | 11.68 | 28,965 | -0.10(-0.85%) |
Mar 09, 2018 | 11.54 | 11.78 | 11.29 | 11.78 | 23,755 | +0.28(+2.43%) |
Mar 08, 2018 | 11.54 | 11.62 | 11.10 | 11.50 | 20,641 | -0.05(-0.43%) |
Mar 07, 2018 | 11.37 | 11.71 | 11.19 | 11.55 | 24,618 | +0.10(+0.87%) |
Mar 06, 2018 | 11.03 | 11.57 | 11.03 | 11.45 | 28,516 | +0.46(+4.19%) |
Mar 05, 2018 | 10.95 | 11.19 | 10.95 | 10.99 | 48,389 | +0.01(+0.09%) |
Mar 02, 2018 | 11.03 | 11.10 | 10.88 | 10.98 | 45,903 | -0.11(-0.99%) |