Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.25 | 12.30 | 12.00 | 12.05 | 671,662 | -0.15(-1.23%) |
May 30, 2018 | 12.15 | 12.75 | 12.15 | 12.20 | 697,814 | +0.10(+0.83%) |
May 29, 2018 | 11.90 | 12.15 | 11.80 | 12.10 | 368,474 | +0.15(+1.26%) |
May 25, 2018 | 11.95 | 11.95 | 11.95 | 0 | +0.05(+0.42%) | |
May 24, 2018 | 11.75 | 12.00 | 11.60 | 11.90 | 410,833 | +0.10(+0.85%) |
May 23, 2018 | 11.80 | 11.88 | 11.70 | 11.80 | 302,491 | +0.00(+0.00%) |
May 22, 2018 | 11.95 | 12.00 | 11.80 | 11.80 | 228,304 | -0.20(-1.67%) |
May 21, 2018 | 11.95 | 12.00 | 11.80 | 12.00 | 290,090 | +0.15(+1.27%) |
May 18, 2018 | 11.95 | 12.10 | 11.80 | 11.85 | 430,921 | -0.05(-0.42%) |
May 17, 2018 | 11.75 | 12.07 | 11.70 | 11.90 | 363,962 | +0.20(+1.71%) |
May 16, 2018 | 11.85 | 11.90 | 11.68 | 11.70 | 489,101 | -0.10(-0.85%) |
May 15, 2018 | 11.60 | 11.85 | 11.50 | 11.80 | 321,193 | +0.05(+0.43%) |
May 14, 2018 | 12.05 | 12.15 | 11.75 | 11.75 | 318,444 | -0.25(-2.08%) |
May 11, 2018 | 11.85 | 12.03 | 11.80 | 12.00 | 276,968 | +0.05(+0.42%) |
May 10, 2018 | 11.95 | 12.25 | 11.85 | 11.95 | 464,170 | +0.00(+0.00%) |
May 09, 2018 | 12.00 | 12.10 | 11.75 | 11.95 | 471,483 | +0.05(+0.42%) |
May 08, 2018 | 11.85 | 12.15 | 11.81 | 11.90 | 340,136 | -0.10(-0.83%) |
May 07, 2018 | 12.00 | 12.15 | 11.81 | 12.00 | 445,240 | +0.10(+0.84%) |
May 04, 2018 | 12.25 | 12.25 | 11.88 | 11.90 | 483,186 | -0.40(-3.25%) |
May 03, 2018 | 12.00 | 12.40 | 11.60 | 12.30 | 1,577,694 | +0.30(+2.50%) |
May 02, 2018 | 11.45 | 12.47 | 10.95 | 12.00 | 2,269,714 | +0.95(+8.60%) |
May 01, 2018 | 11.15 | 11.40 | 10.90 | 11.05 | 1,297,544 | -0.15(-1.34%) |
Apr 30, 2018 | 11.55 | 11.65 | 11.10 | 11.20 | 591,486 | -0.25(-2.18%) |
Apr 27, 2018 | 11.40 | 11.55 | 11.00 | 11.45 | 706,766 | +0.20(+1.78%) |
Apr 26, 2018 | 11.10 | 11.40 | 11.00 | 11.25 | 395,302 | +0.20(+1.81%) |
Apr 25, 2018 | 11.20 | 11.25 | 11.00 | 11.05 | 496,433 | -0.10(-0.90%) |
Apr 24, 2018 | 11.00 | 11.45 | 10.95 | 11.15 | 690,057 | +0.15(+1.36%) |
Apr 23, 2018 | 11.15 | 11.25 | 10.95 | 11.00 | 368,374 | -0.15(-1.35%) |
Apr 20, 2018 | 11.35 | 11.45 | 11.10 | 11.15 | 361,312 | -0.20(-1.76%) |
Apr 19, 2018 | 11.40 | 11.45 | 11.10 | 11.35 | 475,034 | -0.05(-0.44%) |
Apr 18, 2018 | 11.10 | 11.50 | 11.00 | 11.40 | 719,730 | +0.35(+3.17%) |
Apr 17, 2018 | 10.85 | 11.10 | 10.55 | 11.05 | 743,481 | +0.20(+1.84%) |
Apr 16, 2018 | 10.75 | 10.90 | 10.65 | 10.85 | 260,952 | +0.15(+1.40%) |
Apr 13, 2018 | 10.85 | 10.95 | 10.50 | 10.70 | 365,640 | -0.15(-1.38%) |
Apr 12, 2018 | 10.75 | 10.90 | 10.65 | 10.85 | 302,017 | +0.20(+1.88%) |
Apr 11, 2018 | 10.60 | 10.80 | 10.50 | 10.65 | 225,831 | +0.00(+0.00%) |
Apr 10, 2018 | 10.55 | 10.80 | 10.50 | 10.65 | 305,312 | +0.25(+2.40%) |
Apr 09, 2018 | 10.50 | 10.70 | 10.35 | 10.40 | 229,076 | +0.00(+0.00%) |
Apr 06, 2018 | 10.50 | 10.80 | 10.40 | 10.40 | 374,061 | -0.20(-1.89%) |
Apr 05, 2018 | 10.70 | 10.80 | 10.55 | 10.60 | 338,661 | +0.00(+0.00%) |
Apr 04, 2018 | 10.25 | 10.65 | 10.15 | 10.60 | 504,818 | +0.20(+1.92%) |
Apr 03, 2018 | 10.15 | 10.55 | 10.15 | 10.40 | 940,948 | +0.20(+1.96%) |
Apr 02, 2018 | 10.70 | 10.75 | 9.700 | 10.20 | 687,343 | -0.55(-5.12%) |
Mar 29, 2018 | 10.75 | 10.75 | 10.75 | 0 | +0.25(+2.38%) | |
Mar 28, 2018 | 10.45 | 10.60 | 10.25 | 10.50 | 1,327,717 | +0.05(+0.48%) |
Mar 27, 2018 | 10.90 | 11.00 | 10.40 | 10.45 | 391,303 | -0.40(-3.69%) |
Mar 26, 2018 | 10.55 | 10.90 | 10.45 | 10.85 | 466,436 | +0.45(+4.33%) |
Mar 23, 2018 | 10.90 | 11.05 | 10.40 | 10.40 | 825,741 | -0.50(-4.59%) |
Mar 22, 2018 | 11.30 | 11.40 | 10.85 | 10.90 | 497,123 | -0.55(-4.80%) |
Mar 21, 2018 | 11.40 | 11.70 | 11.35 | 11.45 | 369,376 | +0.10(+0.88%) |
Mar 20, 2018 | 11.20 | 11.60 | 11.15 | 11.35 | 484,518 | +0.20(+1.79%) |
Mar 19, 2018 | 11.25 | 11.45 | 11.07 | 11.15 | 400,989 | -0.20(-1.76%) |
Mar 16, 2018 | 11.25 | 11.53 | 11.20 | 11.35 | 756,016 | +0.15(+1.34%) |
Mar 15, 2018 | 11.45 | 11.50 | 11.10 | 11.20 | 378,151 | -0.15(-1.32%) |
Mar 14, 2018 | 11.35 | 11.55 | 11.25 | 11.35 | 435,086 | +0.00(+0.00%) |
Mar 13, 2018 | 11.40 | 11.55 | 11.32 | 11.35 | 486,992 | -0.05(-0.44%) |
Mar 12, 2018 | 11.40 | 11.53 | 11.28 | 11.40 | 397,791 | +0.10(+0.88%) |
Mar 09, 2018 | 11.40 | 11.50 | 11.20 | 11.30 | 589,688 | -0.05(-0.44%) |
Mar 08, 2018 | 11.50 | 11.55 | 11.25 | 11.35 | 341,215 | -0.05(-0.44%) |
Mar 07, 2018 | 11.55 | 11.40 | 455,686 | +0.10(+0.88%) | ||
Mar 06, 2018 | 11.80 | 11.82 | 11.07 | 11.30 | 742,140 | -0.50(-4.24%) |
Mar 05, 2018 | 11.30 | 11.90 | 11.30 | 11.80 | 937,460 | +0.55(+4.89%) |
Mar 02, 2018 | 11.10 | 11.47 | 11.05 | 11.25 | 551,227 | +0.05(+0.45%) |