Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.25 | 12.35 | 11.86 | 11.95 | 107,286 | -0.30(-2.45%) |
May 30, 2018 | 11.90 | 12.30 | 11.82 | 12.25 | 119,126 | +0.35(+2.94%) |
May 29, 2018 | 11.35 | 12.00 | 11.35 | 11.90 | 160,971 | +0.50(+4.39%) |
May 25, 2018 | 11.40 | 11.40 | 11.40 | 0 | -0.15(-1.30%) | |
May 24, 2018 | 11.50 | 11.65 | 11.35 | 11.55 | 53,887 | +0.15(+1.32%) |
May 23, 2018 | 11.30 | 11.45 | 11.30 | 11.40 | 35,572 | +0.00(+0.00%) |
May 22, 2018 | 11.65 | 11.65 | 11.25 | 11.40 | 73,325 | -0.25(-2.15%) |
May 21, 2018 | 11.70 | 11.85 | 11.35 | 11.65 | 76,963 | +0.00(+0.00%) |
May 18, 2018 | 11.15 | 11.95 | 11.05 | 11.65 | 234,621 | +0.55(+4.95%) |
May 17, 2018 | 11.20 | 11.32 | 11.05 | 11.10 | 90,982 | -0.10(-0.89%) |
May 16, 2018 | 11.20 | 11.40 | 11.05 | 11.20 | 87,635 | +0.05(+0.45%) |
May 15, 2018 | 11.15 | 11.25 | 11.05 | 11.15 | 72,276 | -0.10(-0.89%) |
May 14, 2018 | 11.30 | 11.55 | 11.10 | 11.25 | 98,788 | +0.00(+0.00%) |
May 11, 2018 | 11.10 | 11.35 | 11.10 | 11.25 | 77,460 | +0.15(+1.35%) |
May 10, 2018 | 11.15 | 11.25 | 11.00 | 11.10 | 112,697 | +0.05(+0.45%) |
May 09, 2018 | 11.60 | 11.60 | 11.00 | 11.05 | 123,115 | -0.55(-4.74%) |
May 08, 2018 | 11.15 | 11.70 | 11.05 | 11.60 | 141,265 | +0.35(+3.11%) |
May 07, 2018 | 11.40 | 11.45 | 11.05 | 11.25 | 161,647 | -0.20(-1.75%) |
May 04, 2018 | 11.50 | 11.60 | 11.35 | 11.45 | 187,003 | -0.10(-0.87%) |
May 03, 2018 | 11.30 | 11.75 | 11.30 | 11.55 | 114,678 | +0.25(+2.21%) |
May 02, 2018 | 11.75 | 11.75 | 11.15 | 11.30 | 221,722 | -0.30(-2.59%) |
May 01, 2018 | 12.65 | 12.65 | 11.10 | 11.60 | 276,566 | -0.25(-2.11%) |
Apr 30, 2018 | 12.05 | 12.15 | 11.75 | 11.85 | 179,843 | -0.15(-1.25%) |
Apr 27, 2018 | 12.10 | 12.40 | 11.95 | 12.00 | 108,395 | +0.10(+0.84%) |
Apr 26, 2018 | 12.00 | 12.05 | 11.75 | 11.90 | 74,299 | -0.05(-0.42%) |
Apr 25, 2018 | 12.20 | 12.20 | 11.90 | 11.95 | 71,419 | -0.25(-2.05%) |
Apr 24, 2018 | 12.30 | 12.35 | 12.05 | 12.20 | 116,372 | -0.05(-0.41%) |
Apr 23, 2018 | 12.50 | 12.65 | 12.15 | 12.25 | 123,924 | -0.15(-1.21%) |
Apr 20, 2018 | 12.65 | 12.72 | 12.20 | 12.40 | 317,917 | -0.25(-1.98%) |
Apr 19, 2018 | 12.65 | 12.75 | 12.21 | 12.65 | 206,617 | +0.00(+0.00%) |
Apr 18, 2018 | 12.20 | 12.80 | 12.10 | 12.65 | 211,007 | +0.55(+4.55%) |
Apr 17, 2018 | 12.15 | 12.30 | 11.95 | 12.10 | 118,269 | +0.00(+0.00%) |
Apr 16, 2018 | 12.15 | 12.15 | 12.00 | 12.10 | 103,345 | +0.00(+0.00%) |
Apr 13, 2018 | 12.10 | 12.25 | 11.90 | 12.10 | 111,035 | -0.05(-0.41%) |
Apr 12, 2018 | 12.30 | 12.35 | 12.05 | 12.15 | 97,319 | -0.05(-0.41%) |
Apr 11, 2018 | 12.40 | 12.55 | 12.05 | 12.20 | 163,627 | -0.25(-2.01%) |
Apr 10, 2018 | 12.20 | 12.65 | 12.05 | 12.45 | 141,423 | +0.25(+2.05%) |
Apr 09, 2018 | 12.60 | 12.70 | 12.05 | 12.20 | 164,598 | -0.35(-2.79%) |
Apr 06, 2018 | 12.85 | 13.05 | 12.35 | 12.55 | 131,356 | -0.40(-3.09%) |
Apr 05, 2018 | 12.80 | 13.15 | 12.80 | 12.95 | 206,153 | +0.20(+1.57%) |
Apr 04, 2018 | 12.30 | 12.78 | 12.25 | 12.75 | 439,386 | +0.25(+2.00%) |
Apr 03, 2018 | 12.40 | 12.65 | 12.25 | 12.50 | 141,602 | +0.10(+0.81%) |
Apr 02, 2018 | 13.00 | 13.01 | 12.35 | 12.40 | 189,290 | -0.60(-4.62%) |
Mar 29, 2018 | 13.00 | 13.00 | 13.00 | 0 | +1.15(+9.70%) | |
Mar 28, 2018 | 11.95 | 12.30 | 11.75 | 11.85 | 421,229 | +0.00(+0.00%) |
Mar 27, 2018 | 11.95 | 12.05 | 11.70 | 11.85 | 167,029 | -0.10(-0.84%) |
Mar 26, 2018 | 12.05 | 12.15 | 11.75 | 11.95 | 265,594 | +0.00(+0.00%) |
Mar 23, 2018 | 12.10 | 12.35 | 11.90 | 11.95 | 163,902 | -0.05(-0.42%) |
Mar 22, 2018 | 11.85 | 12.55 | 11.85 | 12.00 | 122,174 | +0.10(+0.84%) |
Mar 21, 2018 | 12.00 | 12.20 | 11.75 | 11.90 | 213,817 | -0.20(-1.65%) |
Mar 20, 2018 | 11.75 | 12.25 | 11.65 | 12.10 | 325,996 | +0.40(+3.42%) |
Mar 19, 2018 | 11.45 | 11.75 | 11.35 | 11.70 | 247,993 | +0.25(+2.18%) |
Mar 16, 2018 | 11.60 | 11.75 | 11.30 | 11.45 | 270,587 | -0.15(-1.29%) |
Mar 15, 2018 | 11.60 | 11.80 | 11.40 | 11.60 | 214,185 | +0.10(+0.87%) |
Mar 14, 2018 | 11.20 | 11.60 | 11.20 | 11.50 | 221,126 | +0.40(+3.60%) |
Mar 13, 2018 | 10.80 | 11.20 | 10.70 | 11.10 | 281,212 | +0.40(+3.74%) |
Mar 12, 2018 | 10.75 | 10.85 | 10.45 | 10.70 | 236,847 | -0.05(-0.47%) |
Mar 09, 2018 | 10.20 | 10.80 | 10.05 | 10.75 | 241,812 | +0.70(+6.97%) |
Mar 08, 2018 | 9.800 | 10.20 | 9.650 | 10.05 | 240,522 | +0.10(+1.01%) |
Mar 07, 2018 | 10.00 | 9.650 | 9.950 | 156,872 | +0.05(+0.51%) | |
Mar 06, 2018 | 9.600 | 10.00 | 9.450 | 9.900 | 489,228 | +1.55(+18.56%) |
Mar 05, 2018 | 8.300 | 8.450 | 8.250 | 8.350 | 53,535 | +0.05(+0.60%) |
Mar 02, 2018 | 8.100 | 8.400 | 8.050 | 8.300 | 37,291 | +0.15(+1.84%) |