Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.15 | 12.20 | 11.95 | 12.15 | 29,756 | +0.00(+0.00%) |
May 30, 2018 | 12.05 | 12.20 | 12.00 | 12.15 | 33,224 | +0.10(+0.83%) |
May 29, 2018 | 11.95 | 12.10 | 11.95 | 12.05 | 28,110 | +0.03(+0.21%) |
May 25, 2018 | 12.03 | 12.03 | 12.03 | 0 | +0.08(+0.63%) | |
May 24, 2018 | 11.90 | 12.00 | 11.75 | 11.95 | 24,694 | +0.05(+0.42%) |
May 23, 2018 | 11.85 | 11.95 | 11.80 | 11.90 | 31,334 | +0.05(+0.42%) |
May 22, 2018 | 11.85 | 11.95 | 11.80 | 11.85 | 17,958 | +0.00(+0.00%) |
May 21, 2018 | 11.90 | 12.00 | 11.75 | 11.85 | 40,290 | +0.00(+0.00%) |
May 18, 2018 | 11.95 | 12.00 | 11.80 | 11.85 | 43,229 | -0.10(-0.84%) |
May 17, 2018 | 11.75 | 12.00 | 11.75 | 11.95 | 28,479 | +0.20(+1.70%) |
May 16, 2018 | 11.90 | 11.90 | 11.60 | 11.75 | 48,902 | -0.10(-0.84%) |
May 15, 2018 | 11.65 | 11.95 | 11.65 | 11.85 | 23,814 | +0.15(+1.28%) |
May 14, 2018 | 11.75 | 12.00 | 11.70 | 11.70 | 51,430 | -0.05(-0.43%) |
May 11, 2018 | 11.60 | 11.80 | 11.60 | 11.75 | 29,921 | +0.15(+1.29%) |
May 10, 2018 | 11.55 | 11.85 | 11.54 | 11.60 | 39,633 | +0.10(+0.87%) |
May 09, 2018 | 11.25 | 11.70 | 11.20 | 11.50 | 57,941 | +0.25(+2.22%) |
May 08, 2018 | 11.30 | 11.40 | 11.20 | 11.25 | 48,153 | -0.10(-0.88%) |
May 07, 2018 | 11.45 | 11.45 | 11.30 | 11.35 | 23,033 | -0.10(-0.87%) |
May 04, 2018 | 11.25 | 11.55 | 11.10 | 11.45 | 29,039 | +0.35(+3.15%) |
May 03, 2018 | 11.20 | 11.25 | 10.95 | 11.10 | 14,292 | -0.05(-0.45%) |
May 02, 2018 | 10.90 | 11.25 | 10.90 | 11.15 | 8,619 | +0.20(+1.83%) |
May 01, 2018 | 10.90 | 11.05 | 10.70 | 10.95 | 23,582 | +0.05(+0.46%) |
Apr 30, 2018 | 10.95 | 11.00 | 10.85 | 10.90 | 27,982 | +0.00(+0.00%) |
Apr 27, 2018 | 11.00 | 11.05 | 10.75 | 10.90 | 30,765 | -0.10(-0.91%) |
Apr 26, 2018 | 10.95 | 11.00 | 10.90 | 11.00 | 17,445 | +0.05(+0.46%) |
Apr 25, 2018 | 10.90 | 11.15 | 10.90 | 10.95 | 61,103 | +0.00(+0.00%) |
Apr 24, 2018 | 11.05 | 11.15 | 10.90 | 10.95 | 21,783 | -0.05(-0.45%) |
Apr 23, 2018 | 10.95 | 11.05 | 10.90 | 11.00 | 21,302 | +0.05(+0.46%) |
Apr 20, 2018 | 11.10 | 11.20 | 10.90 | 10.95 | 35,066 | -0.20(-1.79%) |
Apr 19, 2018 | 11.10 | 11.25 | 11.05 | 11.15 | 27,668 | +0.10(+0.90%) |
Apr 18, 2018 | 11.10 | 11.18 | 11.00 | 11.05 | 31,410 | +0.00(+0.00%) |
Apr 17, 2018 | 11.00 | 11.10 | 10.97 | 11.05 | 50,466 | +0.10(+0.91%) |
Apr 16, 2018 | 11.00 | 11.05 | 10.88 | 10.95 | 76,757 | -0.05(-0.45%) |
Apr 13, 2018 | 11.10 | 11.20 | 10.95 | 11.00 | 21,819 | -0.05(-0.45%) |
Apr 12, 2018 | 11.15 | 11.25 | 11.05 | 11.05 | 16,108 | -0.05(-0.45%) |
Apr 11, 2018 | 11.15 | 11.25 | 11.00 | 11.10 | 21,751 | -0.05(-0.45%) |
Apr 10, 2018 | 11.15 | 11.20 | 11.05 | 11.15 | 36,209 | +0.05(+0.45%) |
Apr 09, 2018 | 11.25 | 11.35 | 11.05 | 11.10 | 17,151 | -0.20(-1.77%) |
Apr 06, 2018 | 11.45 | 11.60 | 11.25 | 11.30 | 35,494 | -0.15(-1.31%) |
Apr 05, 2018 | 11.45 | 11.60 | 11.40 | 11.45 | 26,508 | +0.00(+0.00%) |
Apr 04, 2018 | 10.95 | 11.60 | 10.95 | 11.45 | 51,198 | +0.45(+4.09%) |
Apr 03, 2018 | 11.20 | 11.22 | 10.95 | 11.00 | 24,657 | -0.15(-1.35%) |
Apr 02, 2018 | 11.25 | 11.50 | 11.10 | 11.15 | 30,221 | -0.10(-0.89%) |
Mar 29, 2018 | 11.25 | 11.25 | 11.25 | 0 | -0.15(-1.32%) | |
Mar 28, 2018 | 11.50 | 11.65 | 11.30 | 11.40 | 27,378 | -0.10(-0.87%) |
Mar 27, 2018 | 11.60 | 11.75 | 11.45 | 11.50 | 52,926 | -0.05(-0.43%) |
Mar 26, 2018 | 11.55 | 11.70 | 11.40 | 11.55 | 54,386 | +0.15(+1.32%) |
Mar 23, 2018 | 11.65 | 11.75 | 11.40 | 11.40 | 43,603 | -0.25(-2.15%) |
Mar 22, 2018 | 11.65 | 11.85 | 11.55 | 11.65 | 28,595 | -0.10(-0.85%) |
Mar 21, 2018 | 11.65 | 11.80 | 11.55 | 11.75 | 21,095 | +0.10(+0.86%) |
Mar 20, 2018 | 11.65 | 11.80 | 11.60 | 11.65 | 33,121 | +0.05(+0.43%) |
Mar 19, 2018 | 12.00 | 12.03 | 11.50 | 11.60 | 60,047 | -0.40(-3.33%) |
Mar 16, 2018 | 11.80 | 12.20 | 11.75 | 12.00 | 309,934 | +0.25(+2.13%) |
Mar 15, 2018 | 11.70 | 11.90 | 11.62 | 11.75 | 31,135 | +0.05(+0.43%) |
Mar 14, 2018 | 11.65 | 11.75 | 11.55 | 11.70 | 28,562 | +0.10(+0.86%) |
Mar 13, 2018 | 11.90 | 11.95 | 11.50 | 11.60 | 29,159 | -0.20(-1.69%) |
Mar 12, 2018 | 11.60 | 11.85 | 11.50 | 11.80 | 33,831 | +0.20(+1.72%) |
Mar 09, 2018 | 11.55 | 11.75 | 11.50 | 11.60 | 44,264 | +0.10(+0.87%) |
Mar 08, 2018 | 11.50 | 11.68 | 11.40 | 11.50 | 44,735 | +0.05(+0.44%) |
Mar 07, 2018 | 11.35 | 11.55 | 11.20 | 11.45 | 56,795 | +0.10(+0.88%) |
Mar 06, 2018 | 11.90 | 11.90 | 11.20 | 11.35 | 74,297 | -0.55(-4.62%) |
Mar 05, 2018 | 11.75 | 12.05 | 11.60 | 11.90 | 101,652 | +0.15(+1.28%) |
Mar 02, 2018 | 11.30 | 11.80 | 11.30 | 11.75 | 79,204 | +0.50(+4.44%) |