Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.80 | 12.20 | 11.80 | 11.90 | 1,064 | +0.00(+0.00%) |
May 30, 2018 | 12.10 | 12.25 | 11.60 | 11.90 | 5,212 | -0.20(-1.65%) |
May 29, 2018 | 12.00 | 12.30 | 12.00 | 12.10 | 5,579 | -0.20(-1.63%) |
May 25, 2018 | 12.30 | 12.30 | 12.30 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 12.00 | 12.40 | 12.00 | 12.30 | 2,350 | +0.30(+2.50%) |
May 23, 2018 | 12.30 | 12.30 | 12.00 | 12.00 | 2,973 | -0.25(-2.06%) |
May 22, 2018 | 12.20 | 12.40 | 12.20 | 12.25 | 3,160 | -0.05(-0.39%) |
May 21, 2018 | 12.60 | 12.60 | 12.30 | 12.30 | 3,076 | -0.20(-1.60%) |
May 18, 2018 | 12.20 | 12.50 | 12.20 | 12.50 | 4,278 | +0.20(+1.63%) |
May 17, 2018 | 12.10 | 12.30 | 12.10 | 12.30 | 2,349 | +0.20(+1.65%) |
May 16, 2018 | 12.20 | 12.68 | 12.10 | 12.10 | 5,734 | +0.00(+0.00%) |
May 15, 2018 | 12.10 | 12.30 | 12.00 | 12.10 | 6,613 | +0.00(+0.00%) |
May 14, 2018 | 12.30 | 12.30 | 12.00 | 12.10 | 6,741 | -0.20(-1.63%) |
May 11, 2018 | 12.50 | 12.50 | 11.80 | 12.30 | 13,417 | -0.30(-2.38%) |
May 10, 2018 | 13.40 | 13.40 | 12.21 | 12.60 | 27,201 | -0.90(-6.67%) |
May 09, 2018 | 12.50 | 14.00 | 12.40 | 13.50 | 57,703 | +1.10(+8.87%) |
May 08, 2018 | 12.60 | 12.89 | 12.40 | 12.40 | 5,168 | -0.20(-1.59%) |
May 07, 2018 | 12.90 | 12.90 | 12.30 | 12.60 | 7,322 | +0.00(+0.00%) |
May 04, 2018 | 13.00 | 14.20 | 12.50 | 12.60 | 47,083 | -0.39(-3.01%) |
May 03, 2018 | 12.90 | 13.40 | 12.50 | 12.99 | 51,352 | +0.79(+6.48%) |
May 02, 2018 | 12.00 | 12.90 | 12.00 | 12.20 | 11,567 | +0.10(+0.83%) |
May 01, 2018 | 11.90 | 12.30 | 11.90 | 12.10 | 5,630 | +0.10(+0.83%) |
Apr 30, 2018 | 12.10 | 12.20 | 11.90 | 12.00 | 1,859 | -0.20(-1.64%) |
Apr 27, 2018 | 11.80 | 12.30 | 11.40 | 12.20 | 20,817 | +0.50(+4.27%) |
Apr 26, 2018 | 12.20 | 12.29 | 11.30 | 11.70 | 6,419 | -0.40(-3.28%) |
Apr 25, 2018 | 12.30 | 12.60 | 12.00 | 12.10 | 10,569 | -0.30(-2.44%) |
Apr 24, 2018 | 12.10 | 12.70 | 11.90 | 12.40 | 14,993 | +0.30(+2.48%) |
Apr 23, 2018 | 12.20 | 12.30 | 11.90 | 12.10 | 4,465 | -0.17(-1.35%) |
Apr 20, 2018 | 12.74 | 12.90 | 12.20 | 12.27 | 14,020 | -0.53(-4.17%) |
Apr 19, 2018 | 13.40 | 13.40 | 12.50 | 12.80 | 12,871 | -0.70(-5.19%) |
Apr 18, 2018 | 14.00 | 14.00 | 13.50 | 13.50 | 8,237 | -0.40(-2.88%) |
Apr 17, 2018 | 14.70 | 15.05 | 13.29 | 13.90 | 28,170 | -0.60(-4.14%) |
Apr 16, 2018 | 13.70 | 15.30 | 13.60 | 14.50 | 81,793 | +0.60(+4.33%) |
Apr 13, 2018 | 12.60 | 14.30 | 12.40 | 13.90 | 138,244 | +1.40(+11.18%) |
Apr 12, 2018 | 12.40 | 12.85 | 12.30 | 12.50 | 5,622 | +0.00(+0.00%) |
Apr 11, 2018 | 12.70 | 12.89 | 12.10 | 12.50 | 4,150 | -0.30(-2.36%) |
Apr 10, 2018 | 12.20 | 12.89 | 12.04 | 12.80 | 2,455 | +0.80(+6.68%) |
Apr 09, 2018 | 13.00 | 13.00 | 11.81 | 12.00 | 16,417 | -0.60(-4.76%) |
Apr 06, 2018 | 12.90 | 13.40 | 12.60 | 12.60 | 16,738 | -0.40(-3.08%) |
Apr 05, 2018 | 12.40 | 13.40 | 12.11 | 13.00 | 43,335 | +0.50(+4.00%) |
Apr 04, 2018 | 11.90 | 12.70 | 11.90 | 12.50 | 8,846 | +0.50(+4.17%) |
Apr 03, 2018 | 12.20 | 12.50 | 11.90 | 12.00 | 7,358 | -0.30(-2.44%) |
Apr 02, 2018 | 11.40 | 12.70 | 11.10 | 12.30 | 60,380 | +0.90(+7.89%) |
Mar 29, 2018 | 11.40 | 11.40 | 11.40 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 11.60 | 11.60 | 11.00 | 11.40 | 14,940 | -0.10(-0.87%) |
Mar 27, 2018 | 11.80 | 11.80 | 11.30 | 11.50 | 6,444 | -0.10(-0.86%) |
Mar 26, 2018 | 11.90 | 11.91 | 11.30 | 11.60 | 10,893 | -0.40(-3.33%) |
Mar 23, 2018 | 11.40 | 12.70 | 11.30 | 12.00 | 51,103 | +0.60(+5.26%) |
Mar 22, 2018 | 11.30 | 11.90 | 11.10 | 11.40 | 25,110 | +0.10(+0.88%) |
Mar 21, 2018 | 11.10 | 11.50 | 11.00 | 11.30 | 15,783 | +0.18(+1.57%) |
Mar 20, 2018 | 11.70 | 11.70 | 11.10 | 11.12 | 14,764 | -0.38(-3.26%) |
Mar 19, 2018 | 11.30 | 12.10 | 11.20 | 11.50 | 41,770 | -0.10(-0.86%) |
Mar 16, 2018 | 11.80 | 11.80 | 11.11 | 11.60 | 18,070 | -0.10(-0.85%) |
Mar 15, 2018 | 12.00 | 12.40 | 11.60 | 11.70 | 19,086 | -0.30(-2.50%) |
Mar 14, 2018 | 12.40 | 12.40 | 11.90 | 12.00 | 15,686 | -0.20(-1.64%) |
Mar 13, 2018 | 12.50 | 12.89 | 12.20 | 12.20 | 12,986 | -0.30(-2.40%) |
Mar 12, 2018 | 13.00 | 13.16 | 12.30 | 12.50 | 22,267 | -0.20(-1.57%) |
Mar 09, 2018 | 12.80 | 12.80 | 12.30 | 12.70 | 17,368 | +0.15(+1.20%) |
Mar 08, 2018 | 12.50 | 12.80 | 12.20 | 12.55 | 31,091 | +0.05(+0.40%) |
Mar 07, 2018 | 12.30 | 12.80 | 10.90 | 12.50 | 83,306 | -0.30(-2.34%) |
Mar 06, 2018 | 13.70 | 13.70 | 12.50 | 12.80 | 41,983 | -0.80(-5.88%) |
Mar 05, 2018 | 13.70 | 14.90 | 13.30 | 13.60 | 110,757 | +0.40(+3.03%) |
Mar 02, 2018 | 12.10 | 13.30 | 12.00 | 13.20 | 62,767 | +1.10(+9.09%) |