Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.94 | 11.94 | 11.50 | 11.50 | 8,604 | -0.28(-2.41%) |
May 30, 2018 | 12.00 | 12.07 | 11.78 | 11.78 | 2,845 | +0.21(+1.86%) |
May 29, 2018 | 11.88 | 12.49 | 11.57 | 11.57 | 48,350 | -0.39(-3.27%) |
May 25, 2018 | 11.96 | 11.96 | 11.96 | 0 | -0.51(-4.06%) | |
May 24, 2018 | 12.11 | 12.50 | 12.04 | 12.46 | 17,782 | -0.03(-0.25%) |
May 23, 2018 | 12.26 | 12.50 | 11.97 | 12.50 | 11,122 | +0.02(+0.18%) |
May 22, 2018 | 11.93 | 12.50 | 11.93 | 12.47 | 7,483 | +0.16(+1.31%) |
May 21, 2018 | 12.23 | 12.31 | 11.92 | 12.31 | 3,732 | +0.06(+0.50%) |
May 18, 2018 | 12.04 | 12.25 | 11.74 | 12.25 | 6,403 | -0.28(-2.20%) |
May 17, 2018 | 12.22 | 12.53 | 12.22 | 12.53 | 1,081 | +0.22(+1.80%) |
May 16, 2018 | 12.16 | 12.46 | 12.16 | 12.30 | 5,374 | +0.28(+2.36%) |
May 15, 2018 | 12.19 | 12.19 | 11.94 | 12.02 | 28,057 | -0.25(-2.00%) |
May 14, 2018 | 12.11 | 12.27 | 12.06 | 12.27 | 29,143 | +0.17(+1.39%) |
May 11, 2018 | 11.80 | 12.42 | 11.80 | 12.10 | 43,220 | -0.14(-1.13%) |
May 10, 2018 | 11.90 | 12.26 | 11.90 | 12.23 | 5,304 | +0.05(+0.38%) |
May 09, 2018 | 11.79 | 12.19 | 11.47 | 12.19 | 10,283 | +0.41(+3.52%) |
May 08, 2018 | 11.27 | 11.82 | 11.19 | 11.77 | 24,907 | +0.40(+3.50%) |
May 07, 2018 | 11.50 | 11.70 | 11.35 | 11.38 | 13,455 | -0.13(-1.13%) |
May 04, 2018 | 11.41 | 11.77 | 11.41 | 11.51 | 6,385 | -0.18(-1.57%) |
May 03, 2018 | 11.47 | 11.69 | 11.35 | 11.69 | 23,595 | +0.38(+3.32%) |
May 02, 2018 | 11.55 | 11.67 | 11.20 | 11.31 | 48,223 | -0.32(-2.77%) |
May 01, 2018 | 11.39 | 11.64 | 11.38 | 11.64 | 2,164 | -0.02(-0.13%) |
Apr 30, 2018 | 11.50 | 11.68 | 11.46 | 11.65 | 49,278 | -0.06(-0.52%) |
Apr 27, 2018 | 11.73 | 11.73 | 11.61 | 11.71 | 8,066 | -0.02(-0.13%) |
Apr 26, 2018 | 11.88 | 11.88 | 11.54 | 11.73 | 16,092 | +0.08(+0.72%) |
Apr 25, 2018 | 11.63 | 11.98 | 11.59 | 11.64 | 13,883 | +0.07(+0.60%) |
Apr 24, 2018 | 11.66 | 11.86 | 11.58 | 11.58 | 6,487 | +0.01(+0.07%) |
Apr 23, 2018 | 11.79 | 11.79 | 11.38 | 11.57 | 22,610 | -0.18(-1.50%) |
Apr 20, 2018 | 11.60 | 11.87 | 11.46 | 11.74 | 5,764 | -0.14(-1.16%) |
Apr 19, 2018 | 11.94 | 12.00 | 11.63 | 11.88 | 17,971 | +0.08(+0.65%) |
Apr 18, 2018 | 11.46 | 12.10 | 11.46 | 11.81 | 31,734 | +0.46(+4.05%) |
Apr 17, 2018 | 11.74 | 11.74 | 11.35 | 11.35 | 26,459 | -0.20(-1.76%) |
Apr 16, 2018 | 11.68 | 11.68 | 11.55 | 11.55 | 1,355 | -0.07(-0.56%) |
Apr 13, 2018 | 11.54 | 11.87 | 11.50 | 11.61 | 31,275 | -0.01(-0.06%) |
Apr 12, 2018 | 11.54 | 11.77 | 11.50 | 11.62 | 16,587 | +0.30(+2.64%) |
Apr 11, 2018 | 11.22 | 11.65 | 11.22 | 11.32 | 12,799 | -0.18(-1.53%) |
Apr 10, 2018 | 11.66 | 11.69 | 11.49 | 11.50 | 1,459 | +0.02(+0.20%) |
Apr 09, 2018 | 11.31 | 11.50 | 11.18 | 11.48 | 4,767 | +0.12(+1.08%) |
Apr 06, 2018 | 11.17 | 11.36 | 11.17 | 11.35 | 5,579 | +0.04(+0.34%) |
Apr 05, 2018 | 11.15 | 11.67 | 11.15 | 11.31 | 9,479 | +0.20(+1.79%) |
Apr 04, 2018 | 11.08 | 11.36 | 11.06 | 11.12 | 6,089 | -0.07(-0.62%) |
Apr 03, 2018 | 11.42 | 11.44 | 11.15 | 11.18 | 14,392 | -0.02(-0.21%) |
Apr 02, 2018 | 11.42 | 11.45 | 11.02 | 11.21 | 8,370 | -0.02(-0.20%) |
Mar 29, 2018 | 11.23 | 11.23 | 11.23 | 0 | +0.23(+2.09%) | |
Mar 28, 2018 | 11.09 | 11.48 | 10.90 | 11.00 | 15,813 | -0.36(-3.16%) |
Mar 27, 2018 | 11.10 | 11.36 | 10.88 | 11.36 | 6,396 | -0.02(-0.13%) |
Mar 26, 2018 | 11.06 | 11.41 | 10.98 | 11.38 | 16,036 | +0.40(+3.60%) |
Mar 23, 2018 | 10.93 | 11.32 | 10.77 | 10.98 | 4,436 | -0.14(-1.23%) |
Mar 22, 2018 | 11.19 | 11.39 | 11.12 | 11.12 | 6,219 | +0.08(+0.76%) |
Mar 21, 2018 | 11.30 | 11.48 | 11.03 | 11.03 | 16,165 | -0.11(-1.02%) |
Mar 20, 2018 | 10.72 | 11.31 | 10.72 | 11.15 | 5,464 | +0.18(+1.59%) |
Mar 19, 2018 | 11.02 | 11.10 | 10.91 | 10.97 | 6,994 | -0.11(-1.03%) |
Mar 16, 2018 | 11.12 | 11.50 | 11.04 | 11.09 | 4,076 | -0.29(-2.54%) |
Mar 15, 2018 | 11.57 | 11.57 | 11.41 | 11.38 | 5,121 | +0.00(+0.00%) |
Mar 14, 2018 | 11.25 | 11.41 | 11.24 | 11.38 | 3,975 | +0.35(+3.17%) |
Mar 13, 2018 | 11.35 | 11.41 | 11.03 | 11.03 | 1,811 | -0.39(-3.40%) |
Mar 12, 2018 | 11.18 | 11.52 | 11.14 | 11.41 | 3,886 | +0.21(+1.90%) |
Mar 09, 2018 | 11.08 | 11.28 | 11.08 | 11.20 | 16,074 | +0.23(+2.08%) |
Mar 08, 2018 | 11.31 | 11.31 | 10.95 | 10.97 | 1,974 | -0.29(-2.57%) |
Mar 07, 2018 | 11.28 | 11.28 | 11.09 | 11.26 | 4,213 | +0.11(+1.02%) |
Mar 06, 2018 | 11.20 | 11.34 | 11.10 | 11.15 | 9,955 | -0.27(-2.33%) |
Mar 05, 2018 | 11.19 | 11.56 | 11.15 | 11.41 | 25,231 | +0.00(+0.00%) |
Mar 02, 2018 | 11.55 | 11.55 | 11.30 | 11.41 | 5,314 | -0.14(-1.19%) |