Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.27 | 12.27 | 11.97 | 11.99 | 3,238 | -0.05(-0.40%) |
May 30, 2018 | 12.31 | 12.31 | 11.99 | 12.03 | 9,954 | +0.01(+0.07%) |
May 29, 2018 | 12.26 | 12.62 | 12.03 | 12.03 | 6,463 | +0.10(+0.87%) |
May 25, 2018 | 11.92 | 11.92 | 11.92 | 0 | -0.10(-0.86%) | |
May 24, 2018 | 12.11 | 12.18 | 12.03 | 12.03 | 6,516 | -0.14(-1.17%) |
May 23, 2018 | 12.25 | 12.67 | 12.10 | 12.17 | 8,436 | +0.06(+0.46%) |
May 22, 2018 | 12.04 | 12.11 | 12.04 | 12.11 | 1,199 | -0.07(-0.59%) |
May 21, 2018 | 12.04 | 12.38 | 12.04 | 12.19 | 8,072 | +0.12(+0.99%) |
May 18, 2018 | 12.78 | 13.73 | 12.03 | 12.07 | 18,709 | -0.75(-5.88%) |
May 17, 2018 | 11.79 | 12.82 | 11.79 | 12.82 | 15,358 | +1.00(+8.46%) |
May 16, 2018 | 11.82 | 11.82 | 11.82 | 11.82 | 222 | -0.13(-1.06%) |
May 15, 2018 | 12.05 | 12.14 | 11.82 | 11.95 | 11,484 | +0.00(+0.00%) |
May 14, 2018 | 11.91 | 11.95 | 11.71 | 11.95 | 5,605 | -0.07(-0.58%) |
May 11, 2018 | 11.83 | 12.02 | 11.83 | 12.02 | 909 | -0.17(-1.39%) |
May 09, 2018 | 12.19 | 12.19 | 12.19 | 22 | +0.36(+3.06%) | |
May 08, 2018 | 11.84 | 11.84 | 11.68 | 11.82 | 723 | +0.09(+0.75%) |
May 07, 2018 | 11.99 | 11.99 | 11.74 | 11.74 | 888 | -0.21(-1.76%) |
May 04, 2018 | 11.84 | 11.95 | 11.83 | 11.95 | 2,702 | +0.25(+2.11%) |
May 03, 2018 | 11.98 | 11.98 | 11.70 | 11.70 | 4,066 | -0.29(-2.39%) |
May 02, 2018 | 11.80 | 11.99 | 11.80 | 11.99 | 8,660 | +0.00(+0.00%) |
May 01, 2018 | 11.95 | 11.99 | 11.80 | 11.99 | 16,150 | +0.08(+0.67%) |
Apr 30, 2018 | 12.02 | 12.02 | 11.76 | 11.91 | 723 | -0.04(-0.33%) |
Apr 26, 2018 | 11.95 | 11.95 | 11.95 | 307 | +0.09(+0.74%) | |
Apr 25, 2018 | 11.86 | 11.86 | 11.86 | 11.86 | 284 | +0.19(+1.63%) |
Apr 24, 2018 | 11.69 | 12.25 | 11.67 | 11.67 | 12,339 | -0.45(-3.74%) |
Apr 23, 2018 | 11.97 | 12.12 | 11.97 | 12.12 | 1,106 | -0.02(-0.15%) |
Apr 20, 2018 | 11.99 | 12.14 | 11.99 | 12.14 | 875 | +0.11(+0.95%) |
Apr 18, 2018 | 12.03 | 12.03 | 12.03 | 280 | +0.12(+1.00%) | |
Apr 17, 2018 | 11.84 | 11.91 | 11.79 | 11.91 | 4,953 | -0.06(-0.53%) |
Apr 16, 2018 | 11.98 | 11.99 | 11.74 | 11.97 | 3,659 | +0.22(+1.89%) |
Apr 13, 2018 | 11.43 | 12.01 | 11.43 | 11.75 | 1,601 | +0.03(+0.27%) |
Apr 12, 2018 | 11.72 | 11.72 | 11.72 | 11.72 | 904 | -0.39(-3.21%) |
Apr 09, 2018 | 12.11 | 12.11 | 12.11 | 104 | +0.04(+0.33%) | |
Apr 06, 2018 | 12.07 | 12.07 | 12.07 | 12.07 | 365 | -0.04(-0.33%) |
Apr 05, 2018 | 12.15 | 12.15 | 12.11 | 12.11 | 917 | +0.05(+0.39%) |
Apr 04, 2018 | 12.07 | 12.07 | 12.06 | 12.06 | 2,259 | -0.01(-0.07%) |
Apr 03, 2018 | 12.07 | 12.07 | 12.07 | 12.07 | 568 | -0.04(-0.33%) |
Apr 02, 2018 | 12.11 | 12.11 | 12.11 | 12.11 | 188 | -0.03(-0.26%) |
Mar 29, 2018 | 12.14 | 12.14 | 12.14 | 0 | +0.17(+1.42%) | |
Mar 28, 2018 | 11.99 | 12.03 | 11.92 | 11.97 | 2,649 | -0.49(-3.91%) |
Mar 23, 2018 | 12.46 | 12.46 | 12.46 | 104 | +0.44(+3.63%) | |
Mar 22, 2018 | 11.88 | 12.02 | 11.88 | 12.02 | 343 | +0.03(+0.27%) |
Mar 21, 2018 | 12.43 | 12.43 | 11.98 | 11.99 | 1,628 | -0.36(-2.89%) |
Mar 20, 2018 | 12.31 | 12.34 | 12.23 | 12.34 | 31,274 | -0.03(-0.26%) |
Mar 19, 2018 | 12.38 | 12.38 | 12.38 | 12.38 | 222 | -0.12(-0.95%) |
Mar 16, 2018 | 12.55 | 12.60 | 12.50 | 12.50 | 4,954 | -0.01(-0.06%) |
Mar 15, 2018 | 12.22 | 12.50 | 12.19 | 12.50 | 6,541 | +0.28(+2.26%) |
Mar 14, 2018 | 12.20 | 12.23 | 12.20 | 12.23 | 748 | +0.37(+3.09%) |
Mar 12, 2018 | 11.86 | 11.86 | 11.86 | 0 | -0.27(-2.23%) | |
Mar 09, 2018 | 12.13 | 12.14 | 12.13 | 12.13 | 1,386 | -0.10(-0.78%) |
Mar 08, 2018 | 12.23 | 12.23 | 12.23 | 12.23 | 1,743 | -0.08(-0.65%) |
Mar 07, 2018 | 12.09 | 12.30 | 12.06 | 12.30 | 5,038 | +0.37(+3.11%) |
Mar 06, 2018 | 11.94 | 12.18 | 11.93 | 11.93 | 4,275 | -0.17(-1.44%) |
Mar 05, 2018 | 12.08 | 12.16 | 12.08 | 12.11 | 2,812 | +0.13(+1.06%) |
Mar 02, 2018 | 11.80 | 11.98 | 11.77 | 11.98 | 1,876 | +0.04(+0.33%) |