Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.36 | 12.40 | 12.17 | 12.19 | 100,650 | -0.13(-1.06%) |
May 30, 2018 | 12.12 | 12.48 | 12.12 | 12.32 | 107,548 | +0.22(+1.82%) |
May 29, 2018 | 11.97 | 12.14 | 11.88 | 12.10 | 113,600 | +0.01(+0.08%) |
May 25, 2018 | 12.09 | 12.09 | 12.09 | 0 | -0.16(-1.31%) | |
May 24, 2018 | 12.25 | 12.36 | 12.09 | 12.25 | 173,611 | +0.03(+0.25%) |
May 23, 2018 | 12.10 | 12.35 | 12.01 | 12.22 | 108,177 | +0.08(+0.66%) |
May 22, 2018 | 12.27 | 12.49 | 12.11 | 12.14 | 87,512 | -0.13(-1.06%) |
May 21, 2018 | 12.19 | 12.45 | 12.16 | 12.27 | 133,869 | +0.15(+1.24%) |
May 18, 2018 | 12.15 | 12.24 | 11.97 | 12.12 | 115,173 | +0.01(+0.08%) |
May 17, 2018 | 12.06 | 12.24 | 11.98 | 12.11 | 178,289 | +0.08(+0.67%) |
May 16, 2018 | 11.77 | 12.05 | 11.77 | 12.03 | 211,474 | +0.20(+1.69%) |
May 15, 2018 | 11.84 | 12.00 | 11.80 | 11.83 | 110,432 | -0.10(-0.84%) |
May 14, 2018 | 12.14 | 12.25 | 11.89 | 11.93 | 111,823 | -0.14(-1.16%) |
May 11, 2018 | 11.83 | 12.11 | 11.76 | 12.07 | 171,674 | +0.23(+1.94%) |
May 10, 2018 | 11.92 | 12.00 | 11.75 | 11.84 | 151,999 | -0.02(-0.17%) |
May 09, 2018 | 11.80 | 12.01 | 11.67 | 11.86 | 288,969 | +0.08(+0.68%) |
May 08, 2018 | 11.32 | 11.82 | 11.26 | 11.78 | 353,069 | +0.44(+3.88%) |
May 07, 2018 | 11.05 | 11.47 | 10.71 | 11.34 | 422,464 | +0.34(+3.09%) |
May 04, 2018 | 10.46 | 11.21 | 10.41 | 11.00 | 357,144 | +0.39(+3.68%) |
May 03, 2018 | 11.80 | 11.80 | 10.29 | 10.61 | 879,109 | -2.00(-15.86%) |
May 02, 2018 | 12.76 | 12.84 | 12.52 | 12.61 | 408,623 | -0.13(-1.02%) |
May 01, 2018 | 12.63 | 12.83 | 12.41 | 12.74 | 413,893 | +0.16(+1.27%) |
Apr 30, 2018 | 12.86 | 12.86 | 12.58 | 12.58 | 220,473 | -0.28(-2.18%) |
Apr 27, 2018 | 12.76 | 12.90 | 12.64 | 12.86 | 87,188 | +0.11(+0.86%) |
Apr 26, 2018 | 12.64 | 12.82 | 12.57 | 12.75 | 210,928 | +0.11(+0.87%) |
Apr 25, 2018 | 12.46 | 12.70 | 12.40 | 12.64 | 212,958 | +0.17(+1.36%) |
Apr 24, 2018 | 12.53 | 12.68 | 12.24 | 12.47 | 162,846 | -0.07(-0.56%) |
Apr 23, 2018 | 12.36 | 12.63 | 12.20 | 12.54 | 189,996 | +0.34(+2.79%) |
Apr 20, 2018 | 12.13 | 12.29 | 12.04 | 12.20 | 154,500 | +0.03(+0.25%) |
Apr 19, 2018 | 12.11 | 12.24 | 11.91 | 12.17 | 222,454 | +0.09(+0.75%) |
Apr 18, 2018 | 11.72 | 12.21 | 11.72 | 12.08 | 246,143 | +0.40(+3.42%) |
Apr 17, 2018 | 11.71 | 11.81 | 11.59 | 11.68 | 106,561 | +0.02(+0.17%) |
Apr 16, 2018 | 11.33 | 11.70 | 11.14 | 11.66 | 114,329 | +0.41(+3.64%) |
Apr 13, 2018 | 11.35 | 11.35 | 11.12 | 11.25 | 87,036 | -0.09(-0.79%) |
Apr 12, 2018 | 11.41 | 11.54 | 11.23 | 11.34 | 114,048 | +0.01(+0.09%) |
Apr 11, 2018 | 11.28 | 11.38 | 11.17 | 11.33 | 96,786 | -0.02(-0.18%) |
Apr 10, 2018 | 11.16 | 11.62 | 11.16 | 11.35 | 146,330 | +0.31(+2.81%) |
Apr 09, 2018 | 11.17 | 11.22 | 10.97 | 11.04 | 256,839 | -0.07(-0.63%) |
Apr 06, 2018 | 11.15 | 11.35 | 11.01 | 11.11 | 73,070 | -0.11(-0.98%) |
Apr 05, 2018 | 11.09 | 11.41 | 11.03 | 11.22 | 84,472 | +0.17(+1.54%) |
Apr 04, 2018 | 10.73 | 11.13 | 10.73 | 11.05 | 152,470 | +0.17(+1.56%) |
Apr 03, 2018 | 10.75 | 11.06 | 10.70 | 10.88 | 216,225 | +0.17(+1.59%) |
Apr 02, 2018 | 11.10 | 11.20 | 10.61 | 10.71 | 223,173 | -0.40(-3.60%) |
Mar 29, 2018 | 11.11 | 11.11 | 11.11 | 0 | +0.20(+1.83%) | |
Mar 28, 2018 | 10.97 | 11.13 | 10.86 | 10.91 | 249,207 | -0.07(-0.64%) |
Mar 27, 2018 | 11.14 | 11.14 | 10.94 | 10.98 | 175,525 | -0.11(-0.99%) |
Mar 26, 2018 | 11.16 | 11.20 | 10.75 | 11.09 | 196,817 | +0.04(+0.36%) |
Mar 23, 2018 | 11.25 | 11.61 | 11.04 | 11.05 | 197,778 | -0.20(-1.78%) |
Mar 22, 2018 | 11.22 | 11.48 | 11.22 | 11.25 | 129,445 | -0.06(-0.53%) |
Mar 21, 2018 | 11.32 | 11.52 | 11.18 | 11.31 | 140,952 | -0.02(-0.18%) |
Mar 20, 2018 | 11.56 | 11.75 | 11.28 | 11.33 | 99,947 | -0.25(-2.16%) |
Mar 19, 2018 | 11.95 | 11.95 | 11.35 | 11.58 | 324,661 | -0.41(-3.42%) |
Mar 16, 2018 | 11.86 | 12.01 | 11.64 | 11.99 | 488,202 | +0.14(+1.18%) |
Mar 15, 2018 | 11.98 | 12.19 | 11.79 | 11.85 | 276,305 | -0.06(-0.50%) |
Mar 14, 2018 | 11.84 | 12.04 | 11.69 | 11.91 | 278,959 | +0.08(+0.68%) |
Mar 13, 2018 | 11.90 | 11.99 | 11.79 | 11.83 | 308,620 | -0.04(-0.34%) |
Mar 12, 2018 | 11.72 | 11.93 | 11.72 | 11.87 | 155,254 | +0.20(+1.71%) |
Mar 09, 2018 | 11.71 | 11.79 | 11.60 | 11.67 | 168,106 | +0.10(+0.86%) |
Mar 08, 2018 | 11.84 | 12.04 | 11.50 | 11.57 | 183,549 | -0.21(-1.78%) |
Mar 07, 2018 | 11.51 | 11.90 | 11.20 | 11.78 | 236,358 | +0.12(+1.03%) |
Mar 06, 2018 | 11.81 | 11.81 | 11.23 | 11.66 | 346,073 | +0.26(+2.28%) |
Mar 05, 2018 | 11.18 | 11.67 | 11.06 | 11.40 | 570,819 | +0.49(+4.49%) |
Mar 02, 2018 | 9.410 | 11.07 | 9.410 | 10.91 | 631,513 | +0.20(+1.87%) |