Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.49 | 11.60 | 11.44 | 11.58 | 560,143 | +0.07(+0.58%) |
May 30, 2018 | 11.50 | 11.58 | 11.42 | 11.52 | 396,115 | +0.14(+1.23%) |
May 29, 2018 | 11.42 | 11.46 | 11.32 | 11.38 | 438,705 | -0.25(-2.18%) |
May 25, 2018 | 11.63 | 11.63 | 11.63 | 0 | -0.12(-1.02%) | |
May 24, 2018 | 11.71 | 11.78 | 11.67 | 11.75 | 661,815 | +0.06(+0.51%) |
May 23, 2018 | 11.78 | 11.86 | 11.64 | 11.69 | 517,318 | -0.01(-0.06%) |
May 22, 2018 | 11.70 | 11.77 | 11.69 | 11.70 | 562,397 | +0.39(+3.49%) |
May 21, 2018 | 11.29 | 11.32 | 11.24 | 11.30 | 354,274 | -0.06(-0.53%) |
May 18, 2018 | 11.44 | 11.44 | 11.31 | 11.36 | 393,822 | -0.15(-1.34%) |
May 17, 2018 | 11.55 | 11.56 | 11.52 | 11.52 | 353,978 | -0.01(-0.06%) |
May 16, 2018 | 11.44 | 11.55 | 11.42 | 11.52 | 424,761 | -0.03(-0.29%) |
May 15, 2018 | 11.48 | 11.58 | 11.46 | 11.56 | 680,975 | -0.47(-3.89%) |
May 14, 2018 | 12.10 | 12.10 | 12.01 | 12.02 | 270,275 | -0.08(-0.66%) |
May 11, 2018 | 12.12 | 12.15 | 12.10 | 12.10 | 219,826 | +0.02(+0.17%) |
May 10, 2018 | 12.04 | 12.08 | 12.01 | 12.08 | 313,075 | +0.00(+0.00%) |
May 09, 2018 | 12.01 | 12.10 | 11.99 | 12.08 | 311,370 | +0.07(+0.61%) |
May 08, 2018 | 11.95 | 12.02 | 11.90 | 12.01 | 473,646 | +0.00(+0.00%) |
May 07, 2018 | 12.00 | 12.05 | 11.98 | 12.01 | 280,702 | -0.11(-0.88%) |
May 04, 2018 | 12.06 | 12.12 | 12.04 | 12.12 | 269,826 | +0.03(+0.28%) |
May 03, 2018 | 12.10 | 12.12 | 12.04 | 12.08 | 399,193 | +0.01(+0.06%) |
May 02, 2018 | 12.15 | 12.15 | 12.06 | 12.08 | 317,073 | -0.03(-0.22%) |
May 01, 2018 | 12.20 | 12.20 | 12.10 | 12.10 | 222,851 | -0.07(-0.60%) |
Apr 30, 2018 | 12.22 | 12.23 | 12.17 | 12.18 | 358,967 | -0.05(-0.38%) |
Apr 27, 2018 | 12.16 | 12.23 | 12.14 | 12.23 | 211,918 | +0.03(+0.22%) |
Apr 26, 2018 | 12.21 | 12.24 | 12.15 | 12.20 | 370,526 | +0.11(+0.94%) |
Apr 25, 2018 | 11.98 | 12.10 | 11.95 | 12.08 | 800,359 | -0.01(-0.11%) |
Apr 24, 2018 | 12.10 | 12.15 | 12.06 | 12.10 | 500,043 | -0.06(-0.50%) |
Apr 23, 2018 | 12.18 | 12.20 | 12.15 | 12.16 | 281,476 | +0.04(+0.33%) |
Apr 20, 2018 | 12.08 | 12.16 | 12.07 | 12.12 | 469,091 | +0.11(+0.95%) |
Apr 19, 2018 | 12.03 | 12.05 | 11.96 | 12.00 | 540,639 | -0.03(-0.28%) |
Apr 18, 2018 | 12.02 | 12.07 | 12.00 | 12.04 | 404,232 | +0.05(+0.39%) |
Apr 17, 2018 | 11.96 | 12.02 | 11.95 | 11.99 | 797,160 | +0.10(+0.84%) |
Apr 16, 2018 | 11.74 | 11.98 | 11.70 | 11.89 | 825,296 | +0.21(+1.77%) |
Apr 13, 2018 | 11.69 | 11.70 | 11.66 | 11.68 | 407,535 | -0.01(-0.06%) |
Apr 12, 2018 | 11.67 | 11.72 | 11.64 | 11.69 | 389,071 | -0.01(-0.06%) |
Apr 11, 2018 | 11.72 | 11.76 | 11.66 | 11.70 | 310,525 | -0.03(-0.23%) |
Apr 10, 2018 | 11.70 | 11.76 | 11.66 | 11.72 | 400,532 | +0.12(+1.04%) |
Apr 09, 2018 | 11.69 | 11.70 | 11.60 | 11.60 | 299,526 | +0.14(+1.23%) |
Apr 06, 2018 | 11.52 | 11.57 | 11.46 | 11.46 | 445,700 | -0.03(-0.23%) |
Apr 05, 2018 | 11.46 | 11.50 | 11.42 | 11.49 | 458,820 | +0.08(+0.70%) |
Apr 04, 2018 | 11.25 | 11.42 | 11.24 | 11.41 | 495,798 | +0.08(+0.71%) |
Apr 03, 2018 | 11.32 | 11.34 | 11.25 | 11.33 | 467,988 | +0.03(+0.30%) |
Apr 02, 2018 | 11.40 | 11.42 | 11.22 | 11.30 | 598,246 | -0.13(-1.11%) |
Mar 29, 2018 | 11.42 | 11.42 | 11.42 | 0 | +0.06(+0.53%) | |
Mar 28, 2018 | 11.27 | 11.43 | 11.24 | 11.36 | 461,699 | +0.09(+0.77%) |
Mar 27, 2018 | 11.35 | 11.38 | 11.24 | 11.28 | 482,158 | -0.06(-0.53%) |
Mar 26, 2018 | 11.32 | 11.35 | 11.17 | 11.34 | 297,614 | +0.18(+1.62%) |
Mar 23, 2018 | 11.26 | 11.28 | 11.14 | 11.16 | 353,067 | -0.04(-0.36%) |
Mar 22, 2018 | 11.19 | 11.28 | 11.16 | 11.20 | 639,213 | -0.18(-1.59%) |
Mar 21, 2018 | 11.40 | 11.42 | 11.32 | 11.38 | 337,053 | -0.06(-0.53%) |
Mar 20, 2018 | 11.44 | 11.46 | 11.39 | 11.44 | 295,627 | -0.11(-0.98%) |
Mar 19, 2018 | 11.51 | 11.56 | 11.46 | 11.55 | 419,005 | -0.05(-0.40%) |
Mar 16, 2018 | 11.51 | 11.60 | 11.51 | 11.60 | 466,977 | +0.07(+0.64%) |
Mar 15, 2018 | 11.56 | 11.56 | 11.50 | 11.52 | 292,801 | -0.11(-0.92%) |
Mar 14, 2018 | 11.64 | 11.66 | 11.56 | 11.63 | 872,045 | +0.04(+0.35%) |
Mar 13, 2018 | 11.68 | 11.70 | 11.57 | 11.59 | 788,016 | -0.20(-1.70%) |
Mar 12, 2018 | 11.68 | 11.80 | 11.66 | 11.79 | 718,473 | +0.01(+0.06%) |
Mar 09, 2018 | 11.72 | 11.86 | 11.68 | 11.78 | 600,762 | +0.08(+0.69%) |
Mar 08, 2018 | 11.72 | 11.76 | 11.67 | 11.70 | 2,220,816 | +0.05(+0.40%) |
Mar 07, 2018 | 11.66 | 11.55 | 11.66 | 185,271 | +0.09(+0.75%) | |
Mar 06, 2018 | 11.57 | 11.62 | 11.53 | 11.57 | 338,029 | +0.09(+0.76%) |
Mar 05, 2018 | 11.38 | 11.52 | 11.38 | 11.48 | 206,433 | +0.08(+0.70%) |
Mar 02, 2018 | 11.40 | 11.42 | 11.29 | 11.40 | 324,063 | +0.07(+0.59%) |