Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.75 | 12.82 | 12.65 | 12.70 | 553,006 | -0.07(-0.57%) |
May 30, 2018 | 12.62 | 12.82 | 12.61 | 12.77 | 707,116 | +0.28(+2.20%) |
May 29, 2018 | 12.55 | 12.69 | 12.42 | 12.50 | 706,359 | -0.20(-1.59%) |
May 25, 2018 | 12.70 | 12.70 | 12.70 | 0 | -0.04(-0.32%) | |
May 24, 2018 | 12.71 | 12.75 | 12.52 | 12.74 | 411,707 | -0.02(-0.13%) |
May 23, 2018 | 12.80 | 12.84 | 12.68 | 12.76 | 456,911 | -0.07(-0.57%) |
May 22, 2018 | 12.80 | 12.94 | 12.77 | 12.83 | 438,997 | +0.05(+0.38%) |
May 21, 2018 | 12.66 | 12.78 | 12.66 | 12.78 | 486,768 | +0.15(+1.22%) |
May 18, 2018 | 12.77 | 12.77 | 12.60 | 12.63 | 871,554 | -0.12(-0.95%) |
May 17, 2018 | 12.67 | 12.77 | 12.61 | 12.75 | 859,515 | +0.11(+0.90%) |
May 16, 2018 | 12.61 | 12.70 | 12.56 | 12.63 | 677,981 | +0.02(+0.13%) |
May 15, 2018 | 12.52 | 12.67 | 12.52 | 12.62 | 770,989 | +0.10(+0.78%) |
May 14, 2018 | 12.71 | 12.72 | 12.50 | 12.52 | 809,364 | -0.17(-1.34%) |
May 11, 2018 | 12.71 | 12.75 | 12.67 | 12.69 | 829,912 | +0.01(+0.06%) |
May 10, 2018 | 12.67 | 12.75 | 12.58 | 12.68 | 504,913 | -0.04(-0.32%) |
May 09, 2018 | 12.60 | 12.77 | 12.56 | 12.72 | 592,431 | +0.18(+1.42%) |
May 08, 2018 | 12.50 | 12.58 | 12.42 | 12.54 | 997,611 | +0.16(+1.31%) |
May 07, 2018 | 12.38 | 12.46 | 12.27 | 12.38 | 1,432,679 | +0.08(+0.66%) |
May 04, 2018 | 12.10 | 12.43 | 12.05 | 12.30 | 586,815 | +0.15(+1.27%) |
May 03, 2018 | 12.17 | 12.25 | 12.05 | 12.15 | 676,725 | -0.09(-0.73%) |
May 02, 2018 | 12.25 | 12.38 | 12.10 | 12.24 | 844,143 | -0.03(-0.26%) |
May 01, 2018 | 12.20 | 12.33 | 12.01 | 12.27 | 729,109 | +0.09(+0.73%) |
Apr 30, 2018 | 12.33 | 12.39 | 12.18 | 12.18 | 618,548 | -0.12(-0.98%) |
Apr 27, 2018 | 12.34 | 12.42 | 12.26 | 12.30 | 684,457 | -0.02(-0.20%) |
Apr 26, 2018 | 12.29 | 12.46 | 12.22 | 12.33 | 797,730 | +0.04(+0.33%) |
Apr 25, 2018 | 12.29 | 12.39 | 12.20 | 12.29 | 1,148,864 | +0.03(+0.26%) |
Apr 24, 2018 | 12.05 | 12.29 | 11.85 | 12.25 | 1,175,206 | +0.23(+1.87%) |
Apr 23, 2018 | 11.90 | 12.04 | 11.85 | 12.03 | 623,612 | +0.16(+1.36%) |
Apr 20, 2018 | 11.66 | 11.88 | 11.64 | 11.87 | 1,820,861 | +0.23(+1.94%) |
Apr 19, 2018 | 11.48 | 11.68 | 11.48 | 11.64 | 485,488 | +0.17(+1.47%) |
Apr 18, 2018 | 11.51 | 11.56 | 11.46 | 11.47 | 480,287 | -0.02(-0.14%) |
Apr 17, 2018 | 11.64 | 11.64 | 11.38 | 11.49 | 500,424 | -0.10(-0.90%) |
Apr 16, 2018 | 11.55 | 11.63 | 11.50 | 11.59 | 375,886 | +0.12(+1.05%) |
Apr 13, 2018 | 11.69 | 11.69 | 11.44 | 11.47 | 343,684 | -0.14(-1.18%) |
Apr 12, 2018 | 11.50 | 11.67 | 11.50 | 11.61 | 333,774 | +0.18(+1.55%) |
Apr 11, 2018 | 11.37 | 11.46 | 11.34 | 11.43 | 362,085 | -0.03(-0.28%) |
Apr 10, 2018 | 11.44 | 11.51 | 11.33 | 11.46 | 506,003 | +0.18(+1.57%) |
Apr 09, 2018 | 11.33 | 11.51 | 11.28 | 11.29 | 403,232 | +0.02(+0.14%) |
Apr 06, 2018 | 11.49 | 11.56 | 11.17 | 11.27 | 769,529 | -0.31(-2.71%) |
Apr 05, 2018 | 11.59 | 11.61 | 11.43 | 11.59 | 569,418 | +0.06(+0.56%) |
Apr 04, 2018 | 11.21 | 11.55 | 11.17 | 11.52 | 870,667 | +0.20(+1.78%) |
Apr 03, 2018 | 11.21 | 11.34 | 11.15 | 11.32 | 870,125 | +0.15(+1.37%) |
Apr 02, 2018 | 11.34 | 11.42 | 11.03 | 11.17 | 977,703 | -0.20(-1.77%) |
Mar 29, 2018 | 11.37 | 11.37 | 11.37 | 0 | +0.05(+0.43%) | |
Mar 28, 2018 | 11.18 | 11.41 | 11.09 | 11.32 | 706,933 | +0.17(+1.52%) |
Mar 27, 2018 | 11.34 | 11.38 | 11.10 | 11.15 | 799,048 | -0.18(-1.56%) |
Mar 26, 2018 | 11.21 | 11.36 | 11.15 | 11.33 | 613,633 | +0.29(+2.62%) |
Mar 23, 2018 | 11.45 | 11.50 | 11.04 | 11.04 | 1,099,110 | -0.37(-3.24%) |
Mar 22, 2018 | 11.67 | 11.73 | 11.41 | 11.41 | 668,652 | -0.39(-3.27%) |
Mar 21, 2018 | 11.77 | 11.91 | 11.69 | 11.79 | 405,506 | +0.02(+0.14%) |
Mar 20, 2018 | 11.88 | 11.89 | 11.72 | 11.78 | 365,792 | -0.10(-0.81%) |
Mar 19, 2018 | 11.87 | 11.94 | 11.68 | 11.88 | 838,975 | -0.04(-0.34%) |
Mar 16, 2018 | 11.84 | 12.01 | 11.80 | 11.92 | 1,654,208 | +0.10(+0.82%) |
Mar 15, 2018 | 11.79 | 11.87 | 11.70 | 11.82 | 530,496 | +0.07(+0.62%) |
Mar 14, 2018 | 11.96 | 12.05 | 11.75 | 11.75 | 577,675 | -0.15(-1.28%) |
Mar 13, 2018 | 12.06 | 12.06 | 11.88 | 11.90 | 793,991 | -0.13(-1.07%) |
Mar 12, 2018 | 11.99 | 12.16 | 11.96 | 12.03 | 506,750 | +0.05(+0.40%) |
Mar 09, 2018 | 11.77 | 12.00 | 11.75 | 11.98 | 446,631 | +0.33(+2.83%) |
Mar 08, 2018 | 11.87 | 11.90 | 11.61 | 11.65 | 622,030 | -0.21(-1.76%) |
Mar 07, 2018 | 11.89 | 11.86 | 743,896 | +0.11(+0.96%) | ||
Mar 06, 2018 | 11.63 | 11.75 | 11.48 | 11.75 | 531,375 | +0.14(+1.25%) |
Mar 05, 2018 | 11.36 | 11.66 | 11.26 | 11.60 | 553,799 | +0.15(+1.34%) |
Mar 02, 2018 | 11.14 | 11.48 | 11.08 | 11.45 | 458,083 | +0.24(+2.15%) |