Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.79 | 12.79 | 12.66 | 12.71 | 495,037 | -0.10(-0.80%) |
May 30, 2018 | 12.77 | 12.85 | 12.67 | 12.81 | 695,835 | +0.08(+0.65%) |
May 29, 2018 | 12.66 | 12.75 | 12.62 | 12.73 | 575,557 | +0.04(+0.32%) |
May 25, 2018 | 12.68 | 12.68 | 12.68 | 0 | -0.10(-0.81%) | |
May 24, 2018 | 12.83 | 12.85 | 12.73 | 12.79 | 440,767 | -0.04(-0.32%) |
May 23, 2018 | 12.83 | 12.86 | 12.75 | 12.83 | 497,702 | -0.02(-0.16%) |
May 22, 2018 | 12.83 | 12.85 | 12.79 | 12.85 | 628,901 | +0.02(+0.16%) |
May 21, 2018 | 12.81 | 12.85 | 12.75 | 12.83 | 663,786 | +0.06(+0.48%) |
May 18, 2018 | 12.75 | 12.83 | 12.68 | 12.77 | 1,783,783 | +0.06(+0.49%) |
May 17, 2018 | 12.73 | 12.79 | 12.67 | 12.71 | 687,393 | -0.02(-0.16%) |
May 16, 2018 | 12.66 | 12.73 | 12.61 | 12.73 | 599,355 | +0.08(+0.65%) |
May 15, 2018 | 12.56 | 12.66 | 12.54 | 12.64 | 667,938 | +0.06(+0.49%) |
May 14, 2018 | 12.66 | 12.71 | 12.58 | 12.58 | 476,892 | -0.06(-0.49%) |
May 11, 2018 | 12.73 | 12.74 | 12.62 | 12.64 | 483,357 | -0.04(-0.33%) |
May 10, 2018 | 12.66 | 12.68 | 12.56 | 12.68 | 675,138 | +0.06(+0.49%) |
May 09, 2018 | 12.75 | 12.81 | 12.50 | 12.62 | 615,495 | -0.12(-0.97%) |
May 08, 2018 | 12.85 | 12.89 | 12.75 | 12.75 | 326,837 | -0.08(-0.64%) |
May 07, 2018 | 12.75 | 12.88 | 12.68 | 12.83 | 469,606 | +0.08(+0.65%) |
May 04, 2018 | 12.50 | 12.79 | 12.50 | 12.75 | 1,062,253 | +0.33(+2.66%) |
May 03, 2018 | 12.38 | 12.51 | 12.31 | 12.42 | 621,266 | +0.06(+0.50%) |
May 02, 2018 | 12.46 | 12.52 | 12.33 | 12.35 | 647,256 | -0.14(-1.16%) |
May 01, 2018 | 12.52 | 12.54 | 12.35 | 12.50 | 433,132 | +0.00(+0.00%) |
Apr 30, 2018 | 12.58 | 12.60 | 12.48 | 12.50 | 500,375 | -0.06(-0.49%) |
Apr 27, 2018 | 12.52 | 12.59 | 12.48 | 12.56 | 485,556 | +0.08(+0.66%) |
Apr 26, 2018 | 12.44 | 12.54 | 12.38 | 12.48 | 418,249 | +0.08(+0.67%) |
Apr 25, 2018 | 12.42 | 12.44 | 12.33 | 12.40 | 437,905 | -0.04(-0.33%) |
Apr 24, 2018 | 12.42 | 12.44 | 12.35 | 12.44 | 870,697 | +0.06(+0.50%) |
Apr 23, 2018 | 12.44 | 12.44 | 12.35 | 12.38 | 189,734 | -0.04(-0.33%) |
Apr 20, 2018 | 12.40 | 12.46 | 12.34 | 12.42 | 293,865 | -0.02(-0.17%) |
Apr 19, 2018 | 12.44 | 12.51 | 12.34 | 12.44 | 373,457 | -0.02(-0.17%) |
Apr 18, 2018 | 12.46 | 12.56 | 12.44 | 12.46 | 393,351 | +0.02(+0.17%) |
Apr 17, 2018 | 12.29 | 12.48 | 12.27 | 12.44 | 502,374 | +0.14(+1.17%) |
Apr 16, 2018 | 12.25 | 12.33 | 12.19 | 12.29 | 353,636 | +0.08(+0.68%) |
Apr 13, 2018 | 12.27 | 12.27 | 12.12 | 12.21 | 301,016 | -0.02(-0.17%) |
Apr 12, 2018 | 12.33 | 12.33 | 12.21 | 12.23 | 278,109 | -0.06(-0.50%) |
Apr 11, 2018 | 12.27 | 12.29 | 12.22 | 12.29 | 416,017 | +0.02(+0.17%) |
Apr 10, 2018 | 12.31 | 12.31 | 12.22 | 12.27 | 427,913 | +0.06(+0.51%) |
Apr 09, 2018 | 12.31 | 12.35 | 12.19 | 12.21 | 531,777 | -0.06(-0.50%) |
Apr 06, 2018 | 12.23 | 12.38 | 12.21 | 12.27 | 375,008 | +0.02(+0.17%) |
Apr 05, 2018 | 12.31 | 12.38 | 12.23 | 12.25 | 539,345 | -0.02(-0.17%) |
Apr 04, 2018 | 12.04 | 12.29 | 12.04 | 12.27 | 530,521 | +0.12(+1.02%) |
Apr 03, 2018 | 12.11 | 12.19 | 11.96 | 12.15 | 693,798 | +0.12(+1.03%) |
Apr 02, 2018 | 12.17 | 12.22 | 11.98 | 12.02 | 660,706 | -0.21(-1.69%) |
Mar 29, 2018 | 12.23 | 12.23 | 12.23 | 0 | +0.10(+0.85%) | |
Mar 28, 2018 | 12.00 | 12.15 | 11.86 | 12.13 | 790,492 | +0.19(+1.55%) |
Mar 27, 2018 | 11.94 | 12.06 | 11.87 | 11.94 | 744,807 | +0.00(+0.00%) |
Mar 26, 2018 | 11.92 | 11.95 | 11.80 | 11.94 | 807,421 | +0.14(+1.18%) |
Mar 23, 2018 | 11.90 | 11.96 | 11.80 | 11.80 | 600,344 | -0.06(-0.50%) |
Mar 22, 2018 | 11.82 | 11.98 | 11.80 | 11.86 | 752,273 | +0.00(+0.00%) |
Mar 21, 2018 | 11.86 | 11.92 | 11.82 | 11.86 | 613,537 | +0.02(+0.17%) |
Mar 20, 2018 | 11.94 | 12.00 | 11.78 | 11.84 | 557,874 | -0.04(-0.34%) |
Mar 19, 2018 | 11.94 | 11.94 | 11.80 | 11.88 | 637,633 | -0.08(-0.67%) |
Mar 16, 2018 | 11.92 | 12.08 | 11.84 | 11.96 | 1,986,644 | +0.04(+0.33%) |
Mar 15, 2018 | 12.08 | 12.11 | 11.86 | 11.92 | 1,160,820 | -0.16(-1.32%) |
Mar 14, 2018 | 12.06 | 12.14 | 12.00 | 12.08 | 1,134,934 | +0.02(+0.16%) |
Mar 13, 2018 | 12.10 | 12.11 | 11.98 | 12.06 | 700,975 | +0.00(+0.00%) |
Mar 12, 2018 | 11.96 | 12.14 | 11.94 | 12.06 | 926,893 | +0.10(+0.83%) |
Mar 09, 2018 | 11.92 | 11.96 | 11.72 | 11.96 | 762,945 | +0.06(+0.50%) |
Mar 08, 2018 | 12.00 | 12.03 | 11.86 | 11.90 | 1,052,978 | -0.10(-0.83%) |
Mar 07, 2018 | 11.84 | 12.00 | 1,468,810 | -0.06(-0.50%) | ||
Mar 06, 2018 | 12.00 | 12.08 | 11.72 | 12.06 | 10,630,548 | +0.08(+0.67%) |
Mar 05, 2018 | 11.76 | 12.05 | 11.70 | 11.98 | 3,544,999 | +0.74(+6.56%) |
Mar 02, 2018 | 10.96 | 11.26 | 10.91 | 11.24 | 497,643 | +0.22(+1.99%) |