Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.95 | 11.99 | 11.81 | 11.95 | 169,514 | +0.00(+0.00%) |
May 30, 2018 | 11.72 | 12.00 | 11.69 | 11.95 | 248,165 | +0.26(+2.19%) |
May 29, 2018 | 11.55 | 11.75 | 11.52 | 11.69 | 123,957 | +0.03(+0.24%) |
May 25, 2018 | 11.66 | 11.66 | 11.66 | 0 | +0.20(+1.74%) | |
May 24, 2018 | 11.63 | 11.63 | 11.38 | 11.46 | 324,966 | -0.14(-1.23%) |
May 23, 2018 | 11.61 | 11.69 | 11.49 | 11.61 | 184,075 | +0.00(+0.00%) |
May 22, 2018 | 11.55 | 11.69 | 11.55 | 11.61 | 117,845 | +0.06(+0.49%) |
May 21, 2018 | 11.55 | 11.66 | 11.55 | 11.55 | 128,987 | +0.03(+0.25%) |
May 18, 2018 | 11.52 | 11.63 | 11.49 | 11.52 | 132,840 | +0.00(+0.00%) |
May 17, 2018 | 11.69 | 11.69 | 11.52 | 11.52 | 116,135 | -0.09(-0.74%) |
May 16, 2018 | 11.55 | 11.61 | 11.46 | 11.61 | 142,989 | +0.14(+1.24%) |
May 15, 2018 | 11.72 | 11.75 | 11.46 | 11.46 | 118,954 | -0.26(-2.19%) |
May 14, 2018 | 11.46 | 11.72 | 11.46 | 11.72 | 188,894 | +0.26(+2.23%) |
May 11, 2018 | 11.69 | 11.75 | 11.46 | 11.46 | 171,075 | -0.17(-1.47%) |
May 10, 2018 | 11.69 | 11.69 | 11.55 | 11.63 | 68,758 | -0.09(-0.73%) |
May 09, 2018 | 11.66 | 11.82 | 11.66 | 11.72 | 78,183 | +0.06(+0.49%) |
May 08, 2018 | 11.61 | 11.66 | 11.46 | 11.66 | 57,759 | +0.09(+0.74%) |
May 07, 2018 | 11.52 | 11.71 | 11.52 | 11.58 | 98,101 | +0.06(+0.49%) |
May 04, 2018 | 11.46 | 11.56 | 11.44 | 11.52 | 74,919 | +0.06(+0.50%) |
May 03, 2018 | 11.46 | 11.49 | 11.38 | 11.46 | 122,828 | +0.00(+0.00%) |
May 02, 2018 | 11.49 | 11.63 | 11.46 | 11.46 | 66,867 | -0.03(-0.25%) |
May 01, 2018 | 11.78 | 11.78 | 11.44 | 11.49 | 199,548 | -0.27(-2.32%) |
Apr 30, 2018 | 11.57 | 11.77 | 11.47 | 11.77 | 333,182 | +0.33(+2.91%) |
Apr 27, 2018 | 11.43 | 11.52 | 11.32 | 11.43 | 107,260 | -0.03(-0.24%) |
Apr 26, 2018 | 11.38 | 11.49 | 11.35 | 11.46 | 154,680 | +0.06(+0.49%) |
Apr 25, 2018 | 11.49 | 11.49 | 11.38 | 11.40 | 87,994 | -0.08(-0.73%) |
Apr 24, 2018 | 11.60 | 11.63 | 11.42 | 11.49 | 130,306 | -0.08(-0.72%) |
Apr 23, 2018 | 11.60 | 11.60 | 11.43 | 11.57 | 116,248 | +0.03(+0.24%) |
Apr 20, 2018 | 11.43 | 11.54 | 11.40 | 11.54 | 156,439 | +0.06(+0.48%) |
Apr 19, 2018 | 11.52 | 11.60 | 11.49 | 11.49 | 86,938 | -0.03(-0.24%) |
Apr 18, 2018 | 11.57 | 11.65 | 11.46 | 11.52 | 146,229 | +0.06(+0.48%) |
Apr 17, 2018 | 11.49 | 11.63 | 11.43 | 11.46 | 182,663 | -0.03(-0.24%) |
Apr 16, 2018 | 11.27 | 11.49 | 11.21 | 11.49 | 172,607 | +0.31(+2.73%) |
Apr 13, 2018 | 11.27 | 11.27 | 11.07 | 11.18 | 248,418 | +0.06(+0.50%) |
Apr 12, 2018 | 11.29 | 11.35 | 11.12 | 11.13 | 104,581 | -0.14(-1.23%) |
Apr 11, 2018 | 11.18 | 11.32 | 11.15 | 11.27 | 133,362 | +0.11(+1.00%) |
Apr 10, 2018 | 11.07 | 11.21 | 11.02 | 11.15 | 145,656 | +0.19(+1.77%) |
Apr 09, 2018 | 11.04 | 11.07 | 10.96 | 10.96 | 67,309 | -0.06(-0.50%) |
Apr 06, 2018 | 11.10 | 11.15 | 10.93 | 11.02 | 85,547 | -0.08(-0.75%) |
Apr 05, 2018 | 11.18 | 11.21 | 11.07 | 11.10 | 104,390 | +0.03(+0.25%) |
Apr 04, 2018 | 11.04 | 11.10 | 10.96 | 11.07 | 51,342 | -0.03(-0.25%) |
Apr 03, 2018 | 10.93 | 11.10 | 10.88 | 11.10 | 129,899 | +0.17(+1.52%) |
Apr 02, 2018 | 10.99 | 11.04 | 10.77 | 10.93 | 127,133 | -0.06(-0.51%) |
Mar 29, 2018 | 10.99 | 10.99 | 10.99 | 0 | +0.08(+0.76%) | |
Mar 28, 2018 | 10.99 | 11.04 | 10.86 | 10.91 | 191,305 | -0.08(-0.76%) |
Mar 27, 2018 | 11.27 | 11.27 | 10.97 | 10.99 | 173,939 | -0.19(-1.74%) |
Mar 26, 2018 | 11.13 | 11.21 | 11.04 | 11.18 | 89,623 | +0.06(+0.50%) |
Mar 23, 2018 | 11.04 | 11.27 | 11.00 | 11.13 | 209,225 | +0.11(+1.01%) |
Mar 22, 2018 | 11.10 | 11.15 | 10.99 | 11.02 | 148,424 | -0.11(-1.00%) |
Mar 21, 2018 | 11.02 | 11.24 | 11.02 | 11.13 | 143,182 | +0.11(+1.01%) |
Mar 20, 2018 | 11.04 | 11.15 | 10.99 | 11.02 | 173,840 | -0.14(-1.24%) |
Mar 19, 2018 | 11.27 | 11.38 | 11.07 | 11.15 | 173,827 | -0.08(-0.74%) |
Mar 16, 2018 | 11.18 | 11.35 | 11.10 | 11.24 | 182,921 | +0.11(+1.00%) |
Mar 15, 2018 | 11.18 | 11.21 | 10.99 | 11.13 | 250,101 | +0.00(+0.00%) |
Mar 14, 2018 | 11.24 | 11.31 | 11.10 | 11.13 | 304,721 | -0.14(-1.23%) |
Mar 13, 2018 | 11.43 | 11.46 | 11.24 | 11.27 | 301,941 | -0.06(-0.49%) |
Mar 12, 2018 | 11.24 | 11.40 | 11.15 | 11.32 | 528,023 | +0.17(+1.49%) |
Mar 09, 2018 | 11.13 | 11.18 | 11.01 | 11.15 | 115,736 | +0.19(+1.77%) |
Mar 08, 2018 | 10.99 | 11.10 | 10.88 | 10.96 | 62,808 | -0.03(-0.25%) |
Mar 07, 2018 | 10.99 | 88,708 | +0.08(+0.76%) | |||
Mar 06, 2018 | 11.02 | 11.10 | 10.82 | 10.91 | 306,887 | -0.08(-0.76%) |
Mar 05, 2018 | 11.10 | 11.24 | 10.91 | 10.99 | 467,973 | -0.11(-1.00%) |
Mar 02, 2018 | 11.04 | 11.27 | 11.04 | 11.10 | 325,884 | -0.06(-0.50%) |