Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.42 | 12.43 | 12.31 | 12.33 | 2,706,425 | -0.09(-0.73%) |
May 30, 2018 | 12.43 | 12.46 | 12.38 | 12.42 | 3,718,265 | +0.00(+0.00%) |
May 29, 2018 | 12.35 | 12.42 | 12.31 | 12.42 | 3,145,652 | +0.06(+0.46%) |
May 25, 2018 | 12.36 | 12.36 | 12.36 | 0 | -0.02(-0.18%) | |
May 24, 2018 | 12.39 | 12.39 | 12.34 | 12.38 | 2,329,640 | -0.01(-0.05%) |
May 23, 2018 | 12.36 | 12.39 | 12.34 | 12.39 | 1,551,058 | +0.02(+0.18%) |
May 22, 2018 | 12.32 | 12.39 | 12.28 | 12.36 | 2,287,496 | +0.05(+0.37%) |
May 21, 2018 | 12.24 | 12.33 | 12.19 | 12.32 | 2,981,335 | +0.07(+0.60%) |
May 18, 2018 | 12.20 | 12.25 | 12.16 | 12.25 | 2,770,351 | +0.07(+0.56%) |
May 17, 2018 | 12.22 | 12.23 | 12.15 | 12.18 | 2,092,400 | -0.03(-0.28%) |
May 16, 2018 | 12.20 | 12.26 | 12.18 | 12.21 | 2,283,068 | +0.01(+0.05%) |
May 15, 2018 | 12.19 | 12.23 | 12.13 | 12.21 | 2,375,649 | -0.02(-0.19%) |
May 14, 2018 | 12.23 | 12.25 | 12.18 | 12.23 | 2,465,654 | +0.02(+0.14%) |
May 11, 2018 | 12.22 | 12.23 | 12.16 | 12.21 | 2,051,881 | +0.01(+0.05%) |
May 10, 2018 | 12.17 | 12.22 | 12.15 | 12.21 | 2,519,010 | +0.06(+0.47%) |
May 09, 2018 | 12.15 | 12.17 | 12.06 | 12.15 | 2,055,170 | +0.01(+0.09%) |
May 08, 2018 | 12.17 | 12.19 | 12.11 | 12.14 | 3,436,691 | -0.01(-0.09%) |
May 07, 2018 | 12.17 | 12.17 | 12.06 | 12.15 | 3,395,420 | -0.01(-0.05%) |
May 04, 2018 | 11.96 | 12.17 | 11.93 | 12.15 | 4,183,803 | +0.26(+2.15%) |
May 03, 2018 | 11.81 | 11.94 | 11.76 | 11.90 | 3,476,276 | +0.07(+0.62%) |
May 02, 2018 | 11.88 | 11.90 | 11.81 | 11.83 | 2,833,358 | -0.06(-0.48%) |
May 01, 2018 | 11.89 | 11.89 | 11.80 | 11.88 | 1,890,487 | -0.02(-0.14%) |
Apr 30, 2018 | 11.96 | 11.97 | 11.89 | 11.90 | 2,187,703 | -0.03(-0.24%) |
Apr 27, 2018 | 11.90 | 11.96 | 11.88 | 11.93 | 2,002,628 | +0.04(+0.33%) |
Apr 26, 2018 | 11.85 | 11.93 | 11.83 | 11.89 | 2,195,869 | +0.06(+0.53%) |
Apr 25, 2018 | 11.78 | 11.84 | 11.73 | 11.83 | 2,125,332 | +0.02(+0.14%) |
Apr 24, 2018 | 11.78 | 11.88 | 11.74 | 11.81 | 2,457,171 | +0.05(+0.39%) |
Apr 23, 2018 | 11.75 | 11.82 | 11.72 | 11.76 | 2,498,995 | +0.03(+0.24%) |
Apr 20, 2018 | 11.80 | 11.83 | 11.71 | 11.73 | 3,052,642 | -0.06(-0.48%) |
Apr 19, 2018 | 11.84 | 11.87 | 11.75 | 11.79 | 2,150,750 | -0.06(-0.53%) |
Apr 18, 2018 | 11.89 | 11.97 | 11.85 | 11.85 | 1,969,047 | -0.03(-0.24%) |
Apr 17, 2018 | 11.87 | 11.89 | 11.81 | 11.88 | 3,861,310 | +0.02(+0.19%) |
Apr 16, 2018 | 11.85 | 11.90 | 11.81 | 11.86 | 2,784,879 | +0.05(+0.43%) |
Apr 13, 2018 | 11.87 | 11.92 | 11.77 | 11.81 | 2,838,295 | -0.06(-0.53%) |
Apr 12, 2018 | 11.97 | 11.97 | 11.87 | 11.87 | 2,046,505 | -0.08(-0.67%) |
Apr 11, 2018 | 11.93 | 11.96 | 11.88 | 11.95 | 2,155,296 | +0.04(+0.33%) |
Apr 10, 2018 | 11.95 | 11.96 | 11.90 | 11.91 | 3,571,612 | +0.01(+0.05%) |
Apr 09, 2018 | 11.95 | 11.97 | 11.89 | 11.90 | 3,399,249 | +0.00(+0.00%) |
Apr 06, 2018 | 11.90 | 11.99 | 11.88 | 11.90 | 2,923,683 | +0.01(+0.10%) |
Apr 05, 2018 | 11.96 | 11.97 | 11.88 | 11.89 | 4,186,924 | -0.07(-0.57%) |
Apr 04, 2018 | 11.80 | 12.01 | 11.79 | 11.96 | 3,461,256 | +0.10(+0.81%) |
Apr 03, 2018 | 11.84 | 11.89 | 11.78 | 11.87 | 2,529,744 | +0.07(+0.63%) |
Apr 02, 2018 | 11.89 | 11.89 | 11.75 | 11.79 | 2,934,764 | -0.10(-0.86%) |
Mar 29, 2018 | 11.89 | 11.89 | 11.89 | 0 | +0.09(+0.72%) | |
Mar 28, 2018 | 11.77 | 11.82 | 11.70 | 11.81 | 4,755,567 | +0.04(+0.34%) |
Mar 27, 2018 | 11.74 | 11.79 | 11.67 | 11.77 | 3,786,861 | +0.07(+0.57%) |
Mar 26, 2018 | 11.67 | 11.72 | 11.58 | 11.70 | 2,247,833 | +0.09(+0.81%) |
Mar 23, 2018 | 11.72 | 11.77 | 11.60 | 11.61 | 2,898,872 | -0.10(-0.85%) |
Mar 22, 2018 | 11.76 | 11.82 | 11.71 | 11.71 | 3,825,040 | -0.07(-0.61%) |
Mar 21, 2018 | 11.82 | 11.86 | 11.74 | 11.78 | 3,675,824 | -0.04(-0.38%) |
Mar 20, 2018 | 11.86 | 11.88 | 11.80 | 11.82 | 2,970,676 | -0.04(-0.37%) |
Mar 19, 2018 | 11.87 | 11.87 | 11.77 | 11.87 | 3,376,525 | -0.01(-0.05%) |
Mar 16, 2018 | 11.80 | 11.89 | 11.77 | 11.87 | 3,243,144 | +0.08(+0.71%) |
Mar 15, 2018 | 11.85 | 11.86 | 11.73 | 11.79 | 3,154,566 | -0.04(-0.33%) |
Mar 14, 2018 | 11.80 | 11.87 | 11.79 | 11.83 | 5,166,609 | +0.02(+0.14%) |
Mar 13, 2018 | 11.79 | 11.85 | 11.79 | 11.81 | 3,425,737 | +0.05(+0.42%) |
Mar 12, 2018 | 11.64 | 11.78 | 11.64 | 11.76 | 4,478,872 | +0.13(+1.10%) |
Mar 09, 2018 | 11.60 | 11.65 | 11.55 | 11.64 | 2,776,987 | +0.06(+0.48%) |
Mar 08, 2018 | 11.54 | 11.61 | 11.52 | 11.58 | 2,451,554 | +0.05(+0.43%) |
Mar 07, 2018 | 11.59 | 11.53 | 3,138,120 | -0.01(-0.05%) | ||
Mar 06, 2018 | 11.42 | 11.54 | 11.37 | 11.54 | 4,396,809 | +0.12(+1.02%) |
Mar 05, 2018 | 11.32 | 11.49 | 11.32 | 11.42 | 4,254,661 | +0.09(+0.78%) |
Mar 02, 2018 | 11.10 | 11.35 | 11.10 | 11.33 | 3,944,264 | +0.18(+1.64%) |