Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.80 | 11.82 | 11.38 | 11.49 | 224,981 | -0.27(-2.27%) |
May 30, 2018 | 11.66 | 11.86 | 11.56 | 11.76 | 179,681 | +0.23(+1.97%) |
May 29, 2018 | 11.52 | 11.70 | 11.28 | 11.53 | 218,862 | -0.18(-1.52%) |
May 25, 2018 | 11.71 | 11.71 | 11.71 | 0 | -0.13(-1.09%) | |
May 24, 2018 | 11.73 | 11.89 | 11.58 | 11.84 | 225,809 | +0.01(+0.08%) |
May 23, 2018 | 11.68 | 11.86 | 11.50 | 11.83 | 224,135 | -0.14(-1.16%) |
May 22, 2018 | 12.24 | 12.25 | 11.92 | 11.97 | 207,866 | -0.18(-1.47%) |
May 21, 2018 | 11.60 | 12.17 | 11.60 | 12.15 | 291,657 | +0.68(+5.96%) |
May 18, 2018 | 11.51 | 11.64 | 11.41 | 11.46 | 284,439 | -0.03(-0.26%) |
May 17, 2018 | 11.34 | 11.60 | 11.34 | 11.49 | 254,680 | +0.11(+0.96%) |
May 16, 2018 | 11.33 | 11.47 | 11.24 | 11.38 | 186,624 | +0.11(+0.97%) |
May 15, 2018 | 11.14 | 11.38 | 11.09 | 11.27 | 211,660 | +0.04(+0.35%) |
May 14, 2018 | 11.51 | 11.56 | 11.23 | 11.24 | 108,205 | -0.18(-1.56%) |
May 11, 2018 | 11.44 | 11.58 | 11.33 | 11.41 | 112,658 | -0.05(-0.43%) |
May 10, 2018 | 11.72 | 11.72 | 11.38 | 11.46 | 170,209 | -0.14(-1.19%) |
May 09, 2018 | 11.57 | 11.71 | 11.39 | 11.60 | 214,612 | +0.05(+0.43%) |
May 08, 2018 | 11.55 | 11.63 | 11.36 | 11.55 | 243,332 | -0.03(-0.26%) |
May 07, 2018 | 12.19 | 12.26 | 11.48 | 11.58 | 456,466 | -0.54(-4.49%) |
May 04, 2018 | 11.48 | 12.77 | 11.48 | 12.13 | 1,061,392 | +1.74(+16.78%) |
May 03, 2018 | 10.40 | 10.43 | 10.02 | 10.38 | 484,538 | -0.06(-0.57%) |
May 02, 2018 | 10.27 | 10.52 | 10.26 | 10.44 | 297,542 | +0.13(+1.25%) |
May 01, 2018 | 10.08 | 10.31 | 9.933 | 10.31 | 385,612 | +0.12(+1.17%) |
Apr 30, 2018 | 10.30 | 10.55 | 10.19 | 10.20 | 270,254 | -0.15(-1.44%) |
Apr 27, 2018 | 10.40 | 10.50 | 10.26 | 10.34 | 236,803 | -0.09(-0.85%) |
Apr 26, 2018 | 10.77 | 10.86 | 10.38 | 10.43 | 192,780 | -0.39(-3.57%) |
Apr 25, 2018 | 10.55 | 11.02 | 10.41 | 10.82 | 341,898 | +0.28(+2.63%) |
Apr 24, 2018 | 11.08 | 11.17 | 10.51 | 10.54 | 437,378 | -0.37(-3.36%) |
Apr 23, 2018 | 11.33 | 11.53 | 10.90 | 10.91 | 270,484 | -0.43(-3.76%) |
Apr 20, 2018 | 11.56 | 11.61 | 11.26 | 11.33 | 316,891 | -0.25(-2.14%) |
Apr 19, 2018 | 11.83 | 11.85 | 11.51 | 11.58 | 322,918 | -0.22(-1.85%) |
Apr 18, 2018 | 11.93 | 11.99 | 11.80 | 11.80 | 357,029 | +0.02(+0.17%) |
Apr 17, 2018 | 12.15 | 12.24 | 11.78 | 11.78 | 336,245 | -0.22(-1.82%) |
Apr 16, 2018 | 11.95 | 12.12 | 11.77 | 12.00 | 284,839 | +0.17(+1.42%) |
Apr 13, 2018 | 12.02 | 12.03 | 11.75 | 11.83 | 327,169 | -0.10(-0.83%) |
Apr 12, 2018 | 11.82 | 12.01 | 11.66 | 11.93 | 352,149 | +0.19(+1.60%) |
Apr 11, 2018 | 11.98 | 12.04 | 11.71 | 11.74 | 242,084 | -0.39(-3.18%) |
Apr 10, 2018 | 11.94 | 12.26 | 11.85 | 12.13 | 377,337 | +0.49(+4.17%) |
Apr 09, 2018 | 12.03 | 12.04 | 11.61 | 11.64 | 216,122 | -0.28(-2.33%) |
Apr 06, 2018 | 12.34 | 12.39 | 11.72 | 11.92 | 300,121 | -0.56(-4.52%) |
Apr 05, 2018 | 12.34 | 12.71 | 12.27 | 12.48 | 319,247 | +0.14(+1.12%) |
Apr 04, 2018 | 11.98 | 12.44 | 11.98 | 12.34 | 177,093 | +0.06(+0.48%) |
Apr 03, 2018 | 12.18 | 12.36 | 11.83 | 12.28 | 196,005 | +0.26(+2.14%) |
Apr 02, 2018 | 12.32 | 12.51 | 11.93 | 12.03 | 163,906 | -0.46(-3.65%) |
Mar 29, 2018 | 12.48 | 12.48 | 12.48 | 0 | +0.20(+1.61%) | |
Mar 28, 2018 | 12.57 | 12.62 | 12.22 | 12.28 | 275,663 | -0.23(-1.86%) |
Mar 27, 2018 | 12.94 | 12.96 | 12.41 | 12.52 | 164,531 | -0.40(-3.07%) |
Mar 26, 2018 | 12.77 | 12.93 | 12.53 | 12.91 | 149,858 | +0.44(+3.49%) |
Mar 23, 2018 | 12.96 | 13.05 | 12.48 | 12.48 | 327,230 | -0.48(-3.67%) |
Mar 22, 2018 | 13.24 | 13.35 | 12.95 | 12.95 | 239,737 | -0.52(-3.89%) |
Mar 21, 2018 | 13.18 | 13.70 | 13.18 | 13.48 | 126,233 | +0.26(+1.95%) |
Mar 20, 2018 | 13.27 | 13.52 | 13.17 | 13.22 | 134,446 | -0.07(-0.52%) |
Mar 19, 2018 | 13.39 | 13.39 | 12.89 | 13.29 | 217,387 | -0.22(-1.61%) |
Mar 16, 2018 | 13.16 | 13.59 | 12.90 | 13.51 | 533,082 | +0.37(+2.79%) |
Mar 15, 2018 | 13.29 | 13.33 | 13.01 | 13.14 | 152,742 | -0.11(-0.82%) |
Mar 14, 2018 | 13.39 | 13.43 | 13.02 | 13.25 | 233,031 | -0.02(-0.15%) |
Mar 13, 2018 | 13.47 | 13.69 | 13.19 | 13.27 | 241,180 | -0.14(-1.03%) |
Mar 12, 2018 | 13.50 | 13.53 | 13.24 | 13.41 | 211,671 | -0.04(-0.29%) |
Mar 09, 2018 | 13.07 | 13.53 | 13.02 | 13.45 | 303,007 | +0.51(+3.98%) |
Mar 08, 2018 | 12.98 | 13.13 | 12.71 | 12.93 | 152,033 | -0.05(-0.38%) |
Mar 07, 2018 | 13.08 | 12.98 | 216,415 | +0.08(+0.61%) | ||
Mar 06, 2018 | 12.80 | 13.04 | 12.55 | 12.90 | 187,465 | +0.25(+1.95%) |
Mar 05, 2018 | 12.43 | 12.79 | 12.34 | 12.66 | 220,260 | +0.11(+0.87%) |
Mar 02, 2018 | 12.28 | 12.60 | 12.10 | 12.55 | 248,812 | +0.11(+0.88%) |