Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.85 | 12.10 | 11.70 | 11.90 | 28,669 | -0.15(-1.24%) |
May 30, 2018 | 12.00 | 12.15 | 11.85 | 12.05 | 43,616 | +0.10(+0.84%) |
May 29, 2018 | 11.75 | 12.05 | 11.70 | 11.95 | 23,744 | +0.00(+0.00%) |
May 25, 2018 | 11.95 | 11.95 | 11.95 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 11.95 | 12.10 | 11.75 | 11.95 | 27,313 | -0.05(-0.42%) |
May 23, 2018 | 12.00 | 12.03 | 11.75 | 12.00 | 51,886 | -0.10(-0.83%) |
May 22, 2018 | 12.65 | 12.65 | 12.00 | 12.10 | 134,018 | -0.50(-3.97%) |
May 21, 2018 | 12.30 | 12.70 | 12.15 | 12.60 | 119,219 | -0.55(-4.18%) |
May 18, 2018 | 12.95 | 13.25 | 12.80 | 13.15 | 191,036 | +0.30(+2.33%) |
May 17, 2018 | 12.75 | 12.95 | 12.60 | 12.85 | 110,525 | +0.05(+0.39%) |
May 16, 2018 | 12.44 | 12.80 | 12.35 | 12.80 | 70,112 | +0.50(+4.07%) |
May 15, 2018 | 12.30 | 12.35 | 11.80 | 12.30 | 41,633 | +0.30(+2.50%) |
May 14, 2018 | 12.70 | 12.80 | 11.75 | 12.00 | 143,032 | -0.65(-5.14%) |
May 11, 2018 | 12.55 | 12.65 | 12.43 | 12.65 | 30,800 | +0.20(+1.61%) |
May 10, 2018 | 12.40 | 12.50 | 12.25 | 12.45 | 40,787 | +0.05(+0.40%) |
May 09, 2018 | 12.20 | 12.60 | 12.20 | 12.40 | 40,661 | +0.17(+1.41%) |
May 08, 2018 | 12.00 | 12.25 | 11.90 | 12.23 | 27,449 | +0.17(+1.44%) |
May 07, 2018 | 11.95 | 12.20 | 11.80 | 12.05 | 48,785 | +0.21(+1.73%) |
May 04, 2018 | 12.00 | 12.20 | 11.60 | 11.85 | 66,545 | -0.25(-2.07%) |
May 03, 2018 | 11.95 | 12.20 | 11.90 | 12.10 | 52,308 | +0.10(+0.83%) |
May 02, 2018 | 12.00 | 12.15 | 11.95 | 12.00 | 23,324 | +0.05(+0.42%) |
May 01, 2018 | 12.51 | 12.54 | 11.85 | 11.95 | 66,548 | -0.55(-4.40%) |
Apr 30, 2018 | 11.95 | 12.55 | 11.90 | 12.50 | 57,307 | +0.52(+4.34%) |
Apr 27, 2018 | 12.20 | 12.29 | 11.90 | 11.98 | 27,980 | -0.32(-2.60%) |
Apr 26, 2018 | 12.45 | 12.55 | 12.20 | 12.30 | 29,664 | +0.00(+0.00%) |
Apr 25, 2018 | 12.45 | 12.60 | 12.25 | 12.30 | 23,698 | -0.05(-0.40%) |
Apr 24, 2018 | 12.35 | 12.50 | 12.20 | 12.35 | 25,392 | -0.15(-1.20%) |
Apr 23, 2018 | 12.15 | 12.50 | 12.15 | 12.50 | 24,684 | +0.25(+2.04%) |
Apr 20, 2018 | 12.45 | 12.45 | 12.20 | 12.25 | 25,851 | -0.25(-2.00%) |
Apr 19, 2018 | 12.45 | 12.52 | 12.30 | 12.50 | 21,269 | +0.20(+1.63%) |
Apr 18, 2018 | 12.25 | 12.60 | 12.07 | 12.30 | 52,486 | -0.05(-0.40%) |
Apr 17, 2018 | 12.75 | 12.75 | 12.10 | 12.35 | 52,374 | -0.35(-2.76%) |
Apr 16, 2018 | 12.33 | 12.70 | 12.14 | 12.70 | 59,340 | +0.20(+1.60%) |
Apr 13, 2018 | 11.90 | 12.80 | 11.90 | 12.50 | 82,753 | +0.60(+5.04%) |
Apr 12, 2018 | 12.00 | 12.00 | 11.81 | 11.90 | 21,982 | -0.05(-0.42%) |
Apr 11, 2018 | 12.10 | 12.12 | 11.80 | 11.95 | 50,331 | +0.05(+0.42%) |
Apr 10, 2018 | 11.91 | 12.10 | 11.85 | 11.90 | 36,589 | +0.10(+0.85%) |
Apr 09, 2018 | 12.30 | 12.30 | 11.75 | 11.80 | 43,888 | -0.60(-4.84%) |
Apr 06, 2018 | 12.45 | 12.45 | 11.75 | 12.40 | 63,349 | +0.35(+2.90%) |
Apr 05, 2018 | 11.80 | 12.40 | 11.76 | 12.05 | 45,383 | +0.15(+1.26%) |
Apr 04, 2018 | 10.70 | 11.90 | 10.70 | 11.90 | 79,057 | +1.20(+11.21%) |
Apr 03, 2018 | 10.95 | 11.65 | 10.70 | 10.70 | 29,163 | -0.30(-2.73%) |
Apr 02, 2018 | 10.50 | 11.00 | 10.50 | 11.00 | 62,575 | +0.65(+6.28%) |
Mar 29, 2018 | 10.35 | 10.35 | 10.35 | 0 | -0.60(-5.48%) | |
Mar 28, 2018 | 11.25 | 11.35 | 10.95 | 10.95 | 31,846 | -0.30(-2.67%) |
Mar 27, 2018 | 11.60 | 11.62 | 10.95 | 11.25 | 35,429 | -0.25(-2.17%) |
Mar 26, 2018 | 11.65 | 11.80 | 11.40 | 11.50 | 27,364 | -0.15(-1.29%) |
Mar 23, 2018 | 11.75 | 11.85 | 11.45 | 11.65 | 30,310 | +0.05(+0.43%) |
Mar 22, 2018 | 11.25 | 12.15 | 11.25 | 11.60 | 101,410 | +0.20(+1.75%) |
Mar 21, 2018 | 10.80 | 11.60 | 10.80 | 11.40 | 65,596 | +0.50(+4.59%) |
Mar 20, 2018 | 11.95 | 12.00 | 10.80 | 10.90 | 256,942 | -1.10(-9.17%) |
Mar 19, 2018 | 12.05 | 12.35 | 11.70 | 12.00 | 59,212 | -0.10(-0.83%) |
Mar 16, 2018 | 12.40 | 12.80 | 12.00 | 12.10 | 91,011 | +0.15(+1.26%) |
Mar 15, 2018 | 12.30 | 12.55 | 10.85 | 11.95 | 125,124 | -0.40(-3.24%) |
Mar 14, 2018 | 11.75 | 12.44 | 11.68 | 12.35 | 100,888 | +0.65(+5.56%) |
Mar 13, 2018 | 11.50 | 11.70 | 11.40 | 11.70 | 76,902 | +0.25(+2.18%) |
Mar 12, 2018 | 11.20 | 11.50 | 11.10 | 11.45 | 64,816 | +0.45(+4.09%) |
Mar 09, 2018 | 10.35 | 11.50 | 10.35 | 11.00 | 222,589 | +0.75(+7.32%) |
Mar 08, 2018 | 10.70 | 10.83 | 10.10 | 10.25 | 137,520 | -0.50(-4.65%) |
Mar 07, 2018 | 10.75 | 55,258 | +0.05(+0.47%) | |||
Mar 06, 2018 | 11.10 | 11.22 | 10.70 | 10.70 | 76,570 | -0.40(-3.60%) |
Mar 05, 2018 | 11.20 | 11.45 | 11.10 | 11.10 | 29,992 | -0.20(-1.77%) |
Mar 02, 2018 | 11.05 | 11.46 | 10.90 | 11.30 | 32,768 | +0.05(+0.44%) |