Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.08 | 11.14 | 10.98 | 11.09 | 19,238 | -0.11(-0.98%) |
May 30, 2018 | 11.30 | 11.30 | 11.14 | 11.20 | 27,174 | +0.20(+1.82%) |
May 29, 2018 | 10.98 | 11.01 | 10.97 | 11.00 | 5,620 | -0.31(-2.74%) |
May 25, 2018 | 11.31 | 11.31 | 11.31 | 0 | -0.32(-2.75%) | |
May 24, 2018 | 11.62 | 11.71 | 11.62 | 11.63 | 19,905 | -0.11(-0.94%) |
May 23, 2018 | 11.72 | 11.90 | 11.67 | 11.74 | 7,660 | -0.30(-2.49%) |
May 22, 2018 | 12.25 | 12.27 | 12.04 | 12.04 | 1,094,046 | -0.20(-1.63%) |
May 21, 2018 | 12.32 | 12.32 | 12.21 | 12.24 | 887,843 | -0.09(-0.73%) |
May 18, 2018 | 12.36 | 12.51 | 12.32 | 12.33 | 4,845 | +0.21(+1.69%) |
May 17, 2018 | 12.19 | 12.20 | 12.06 | 12.12 | 7,035 | -0.16(-1.34%) |
May 16, 2018 | 12.21 | 12.30 | 12.19 | 12.29 | 5,592 | -0.08(-0.65%) |
May 15, 2018 | 12.15 | 12.38 | 12.15 | 12.37 | 2,892 | -0.12(-0.96%) |
May 14, 2018 | 12.51 | 12.51 | 12.45 | 12.49 | 2,935 | -0.16(-1.26%) |
May 11, 2018 | 12.65 | 12.65 | 12.50 | 12.65 | 6,363 | -0.63(-4.74%) |
May 10, 2018 | 13.22 | 13.28 | 13.15 | 13.28 | 10,976 | +0.48(+3.75%) |
May 09, 2018 | 12.83 | 12.85 | 12.80 | 12.80 | 4,227 | +0.12(+0.95%) |
May 08, 2018 | 12.57 | 12.68 | 12.56 | 12.68 | 21,964 | -0.19(-1.48%) |
May 07, 2018 | 12.92 | 12.92 | 12.84 | 12.87 | 4,375 | -0.05(-0.39%) |
May 04, 2018 | 12.72 | 12.93 | 12.72 | 12.92 | 8,226 | +0.17(+1.33%) |
May 03, 2018 | 12.57 | 12.80 | 12.57 | 12.75 | 3,448 | +0.16(+1.31%) |
May 02, 2018 | 12.49 | 12.73 | 12.49 | 12.59 | 1,772 | -0.26(-2.06%) |
May 01, 2018 | 12.91 | 12.91 | 12.85 | 12.85 | 17,278 | -0.02(-0.16%) |
Apr 30, 2018 | 12.97 | 12.97 | 12.87 | 12.87 | 5,237 | -0.02(-0.16%) |
Apr 27, 2018 | 12.65 | 12.89 | 12.65 | 12.89 | 1,322 | +0.07(+0.51%) |
Apr 26, 2018 | 12.72 | 12.83 | 12.67 | 12.82 | 8,435 | +0.14(+1.14%) |
Apr 25, 2018 | 12.77 | 12.77 | 12.62 | 12.68 | 4,068 | -0.18(-1.40%) |
Apr 24, 2018 | 12.90 | 13.14 | 12.81 | 12.86 | 12,108 | -0.28(-2.13%) |
Apr 23, 2018 | 12.94 | 13.14 | 12.94 | 13.14 | 8,078 | -0.00(-0.04%) |
Apr 20, 2018 | 13.11 | 13.17 | 13.08 | 13.14 | 9,273 | +0.08(+0.65%) |
Apr 19, 2018 | 13.15 | 13.15 | 13.01 | 13.06 | 2,380 | -0.01(-0.08%) |
Apr 18, 2018 | 12.77 | 13.11 | 12.77 | 13.07 | 14,104 | -0.10(-0.76%) |
Apr 17, 2018 | 13.11 | 13.17 | 13.09 | 13.17 | 3,118 | +0.15(+1.15%) |
Apr 16, 2018 | 13.14 | 13.14 | 12.93 | 13.02 | 8,906 | +0.03(+0.19%) |
Apr 13, 2018 | 12.99 | 13.05 | 12.94 | 12.99 | 21,372 | +0.10(+0.81%) |
Apr 12, 2018 | 12.80 | 12.89 | 12.80 | 12.89 | 7,652 | +0.08(+0.62%) |
Apr 11, 2018 | 12.91 | 12.94 | 12.71 | 12.81 | 5,912 | +0.32(+2.52%) |
Apr 10, 2018 | 12.52 | 12.56 | 12.43 | 12.49 | 11,166 | +0.07(+0.60%) |
Apr 09, 2018 | 12.69 | 12.69 | 12.38 | 12.42 | 12,015 | -0.03(-0.24%) |
Apr 06, 2018 | 12.24 | 12.45 | 12.21 | 12.45 | 3,678 | +0.30(+2.47%) |
Apr 05, 2018 | 12.18 | 12.18 | 12.09 | 12.15 | 10,629 | -0.04(-0.33%) |
Apr 04, 2018 | 11.95 | 12.19 | 11.87 | 12.19 | 5,199 | -0.06(-0.49%) |
Apr 03, 2018 | 12.20 | 12.30 | 12.18 | 12.25 | 12,681 | +0.05(+0.41%) |
Apr 02, 2018 | 12.20 | 12.20 | 11.98 | 12.20 | 5,661 | -0.13(-1.05%) |
Mar 29, 2018 | 12.33 | 12.33 | 12.33 | 0 | -0.08(-0.64%) | |
Mar 28, 2018 | 12.29 | 12.41 | 12.20 | 12.41 | 9,106 | +0.04(+0.32%) |
Mar 27, 2018 | 12.59 | 12.61 | 12.37 | 12.37 | 17,523 | +0.40(+3.34%) |
Mar 26, 2018 | 12.20 | 12.20 | 11.72 | 11.97 | 2,114 | -0.01(-0.13%) |
Mar 23, 2018 | 12.01 | 12.17 | 11.97 | 11.98 | 15,091 | -0.35(-2.80%) |
Mar 22, 2018 | 12.59 | 12.63 | 12.33 | 12.33 | 4,603 | +0.18(+1.44%) |
Mar 21, 2018 | 11.95 | 12.22 | 11.95 | 12.15 | 29,680 | +0.17(+1.42%) |
Mar 20, 2018 | 11.98 | 12.02 | 11.91 | 11.98 | 10,446 | +0.10(+0.88%) |
Mar 19, 2018 | 11.94 | 11.94 | 11.83 | 11.88 | 3,975 | -0.05(-0.42%) |
Mar 16, 2018 | 11.97 | 11.97 | 11.78 | 11.93 | 2,639 | -0.10(-0.83%) |
Mar 15, 2018 | 11.99 | 12.03 | 11.96 | 12.03 | 5,772 | +0.16(+1.35%) |
Mar 14, 2018 | 12.12 | 12.12 | 11.87 | 11.87 | 12,943 | -0.17(-1.41%) |
Mar 13, 2018 | 11.96 | 12.04 | 11.95 | 12.04 | 9,471 | -0.12(-0.95%) |
Mar 12, 2018 | 12.12 | 12.17 | 12.10 | 12.15 | 5,731 | +0.01(+0.08%) |
Mar 09, 2018 | 12.08 | 12.17 | 12.08 | 12.14 | 4,459 | +0.04(+0.37%) |
Mar 08, 2018 | 12.08 | 12.14 | 12.05 | 12.10 | 3,037 | +0.03(+0.25%) |
Mar 07, 2018 | 12.10 | 12.12 | 11.94 | 12.07 | 11,040 | -0.05(-0.41%) |
Mar 06, 2018 | 12.12 | 12.17 | 12.06 | 12.12 | 7,415 | +0.06(+0.50%) |
Mar 05, 2018 | 11.97 | 12.06 | 11.91 | 12.06 | 6,368 | +0.18(+1.47%) |
Mar 02, 2018 | 11.50 | 11.91 | 11.50 | 11.88 | 16,031 | +0.29(+2.46%) |