Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.26 | 12.27 | 12.13 | 12.16 | 333,131 | -0.10(-0.81%) |
May 30, 2018 | 12.12 | 12.30 | 12.12 | 12.26 | 507,459 | +0.18(+1.52%) |
May 29, 2018 | 12.08 | 12.17 | 11.96 | 12.07 | 790,370 | -0.08(-0.70%) |
May 25, 2018 | 12.16 | 12.16 | 12.16 | 0 | +0.03(+0.23%) | |
May 24, 2018 | 12.08 | 12.15 | 11.96 | 12.13 | 344,559 | -0.01(-0.06%) |
May 23, 2018 | 12.10 | 12.17 | 12.05 | 12.14 | 418,965 | +0.03(+0.23%) |
May 22, 2018 | 12.10 | 12.19 | 12.05 | 12.11 | 443,381 | +0.02(+0.17%) |
May 21, 2018 | 11.96 | 12.10 | 11.90 | 12.09 | 370,190 | +0.13(+1.12%) |
May 18, 2018 | 12.03 | 12.03 | 11.93 | 11.96 | 517,129 | -0.04(-0.35%) |
May 17, 2018 | 11.92 | 12.05 | 11.87 | 12.00 | 657,435 | +0.11(+0.95%) |
May 16, 2018 | 11.86 | 11.93 | 11.80 | 11.88 | 520,437 | +0.06(+0.48%) |
May 15, 2018 | 11.69 | 11.88 | 11.69 | 11.83 | 479,467 | +0.13(+1.09%) |
May 14, 2018 | 11.84 | 11.88 | 11.69 | 11.70 | 388,625 | -0.13(-1.13%) |
May 11, 2018 | 11.88 | 11.91 | 11.81 | 11.84 | 272,986 | -0.01(-0.12%) |
May 10, 2018 | 11.83 | 11.89 | 11.76 | 11.85 | 242,115 | +0.03(+0.24%) |
May 09, 2018 | 11.74 | 11.87 | 11.73 | 11.82 | 288,947 | +0.08(+0.66%) |
May 08, 2018 | 11.71 | 11.81 | 11.70 | 11.74 | 571,979 | +0.05(+0.42%) |
May 07, 2018 | 11.75 | 11.76 | 11.62 | 11.69 | 449,015 | -0.03(-0.24%) |
May 04, 2018 | 11.55 | 11.81 | 11.52 | 11.72 | 631,554 | +0.13(+1.10%) |
May 03, 2018 | 11.65 | 11.72 | 11.55 | 11.60 | 698,573 | -0.11(-0.90%) |
May 02, 2018 | 11.66 | 11.76 | 11.58 | 11.70 | 521,777 | +0.01(+0.12%) |
May 01, 2018 | 11.59 | 11.72 | 11.44 | 11.69 | 604,024 | +0.10(+0.84%) |
Apr 30, 2018 | 11.78 | 11.81 | 11.59 | 11.59 | 519,664 | -0.17(-1.48%) |
Apr 27, 2018 | 11.68 | 11.77 | 11.68 | 11.76 | 306,243 | +0.08(+0.66%) |
Apr 26, 2018 | 11.73 | 11.75 | 11.63 | 11.69 | 280,038 | -0.06(-0.54%) |
Apr 25, 2018 | 11.79 | 11.85 | 11.68 | 11.75 | 477,061 | -0.09(-0.77%) |
Apr 24, 2018 | 11.72 | 11.90 | 11.72 | 11.84 | 609,262 | +0.09(+0.77%) |
Apr 23, 2018 | 11.67 | 11.78 | 11.62 | 11.75 | 428,140 | +0.13(+1.08%) |
Apr 20, 2018 | 11.62 | 11.69 | 11.58 | 11.62 | 710,721 | -0.02(-0.18%) |
Apr 19, 2018 | 11.53 | 11.67 | 11.46 | 11.64 | 646,357 | +0.16(+1.40%) |
Apr 18, 2018 | 11.55 | 11.68 | 11.48 | 11.48 | 649,182 | -0.03(-0.24%) |
Apr 17, 2018 | 11.64 | 11.65 | 11.46 | 11.51 | 473,221 | -0.10(-0.90%) |
Apr 16, 2018 | 11.56 | 11.62 | 11.51 | 11.62 | 376,849 | +0.12(+1.03%) |
Apr 13, 2018 | 11.65 | 11.65 | 11.47 | 11.50 | 465,657 | -0.15(-1.32%) |
Apr 12, 2018 | 11.52 | 11.66 | 11.51 | 11.65 | 358,855 | +0.18(+1.58%) |
Apr 11, 2018 | 11.53 | 11.53 | 11.39 | 11.47 | 313,468 | -0.06(-0.54%) |
Apr 10, 2018 | 11.48 | 11.57 | 11.40 | 11.53 | 432,029 | +0.18(+1.60%) |
Apr 09, 2018 | 11.43 | 11.57 | 11.34 | 11.35 | 448,358 | -0.03(-0.31%) |
Apr 06, 2018 | 11.51 | 11.57 | 11.30 | 11.39 | 476,849 | -0.20(-1.75%) |
Apr 05, 2018 | 11.61 | 11.65 | 11.45 | 11.59 | 432,486 | +0.06(+0.48%) |
Apr 04, 2018 | 11.30 | 11.55 | 11.30 | 11.53 | 519,343 | +0.11(+0.98%) |
Apr 03, 2018 | 11.36 | 11.46 | 11.24 | 11.42 | 585,421 | +0.10(+0.93%) |
Apr 02, 2018 | 11.53 | 11.55 | 11.23 | 11.32 | 718,089 | -0.24(-2.11%) |
Mar 29, 2018 | 11.56 | 11.56 | 11.56 | 0 | +0.01(+0.12%) | |
Mar 28, 2018 | 11.41 | 11.61 | 11.41 | 11.55 | 492,547 | +0.15(+1.35%) |
Mar 27, 2018 | 11.58 | 11.60 | 11.37 | 11.39 | 1,169,802 | -0.18(-1.57%) |
Mar 26, 2018 | 11.39 | 11.59 | 11.37 | 11.58 | 614,511 | +0.33(+2.92%) |
Mar 23, 2018 | 11.65 | 11.72 | 11.24 | 11.25 | 1,210,973 | -0.38(-3.24%) |
Mar 22, 2018 | 11.87 | 11.95 | 11.61 | 11.62 | 1,141,226 | -0.36(-3.03%) |
Mar 21, 2018 | 11.89 | 12.03 | 11.84 | 11.99 | 687,949 | +0.07(+0.59%) |
Mar 20, 2018 | 12.00 | 12.00 | 11.87 | 11.92 | 793,351 | -0.04(-0.35%) |
Mar 19, 2018 | 11.92 | 11.97 | 11.78 | 11.96 | 915,571 | -0.03(-0.23%) |
Mar 16, 2018 | 11.95 | 12.02 | 11.90 | 11.99 | 2,289,271 | +0.05(+0.41%) |
Mar 15, 2018 | 11.88 | 12.03 | 11.85 | 11.94 | 470,633 | +0.07(+0.59%) |
Mar 14, 2018 | 12.04 | 12.04 | 11.85 | 11.87 | 534,700 | -0.12(-0.99%) |
Mar 13, 2018 | 12.01 | 12.04 | 11.97 | 11.99 | 449,275 | -0.02(-0.17%) |
Mar 12, 2018 | 12.01 | 12.04 | 11.93 | 12.01 | 1,077,005 | +0.01(+0.06%) |
Mar 09, 2018 | 11.90 | 12.00 | 11.85 | 12.00 | 777,124 | +0.17(+1.42%) |
Mar 08, 2018 | 11.87 | 11.87 | 11.76 | 11.83 | 502,003 | -0.01(-0.12%) |
Mar 07, 2018 | 11.71 | 11.86 | 11.71 | 11.85 | 1,452,493 | +0.06(+0.53%) |
Mar 06, 2018 | 11.76 | 11.79 | 11.60 | 11.78 | 580,212 | +0.08(+0.66%) |
Mar 05, 2018 | 11.58 | 11.77 | 11.52 | 11.71 | 608,488 | +0.08(+0.72%) |
Mar 02, 2018 | 11.41 | 11.65 | 11.38 | 11.62 | 541,429 | +0.17(+1.52%) |