Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.95 | 12.07 | 11.90 | 12.05 | 538,580 | +0.07(+0.58%) |
May 30, 2018 | 11.96 | 12.05 | 11.87 | 11.98 | 380,866 | +0.15(+1.23%) |
May 29, 2018 | 11.88 | 11.92 | 11.77 | 11.83 | 421,816 | -0.26(-2.19%) |
May 25, 2018 | 12.10 | 12.10 | 12.10 | 0 | -0.13(-1.02%) | |
May 24, 2018 | 12.18 | 12.26 | 12.14 | 12.22 | 636,337 | +0.06(+0.51%) |
May 23, 2018 | 12.25 | 12.33 | 12.11 | 12.16 | 497,403 | -0.01(-0.06%) |
May 22, 2018 | 12.17 | 12.25 | 12.16 | 12.17 | 540,746 | +0.41(+3.49%) |
May 21, 2018 | 11.74 | 11.77 | 11.69 | 11.75 | 340,635 | -0.06(-0.53%) |
May 18, 2018 | 11.89 | 11.89 | 11.76 | 11.82 | 378,661 | -0.16(-1.34%) |
May 17, 2018 | 12.01 | 12.03 | 11.98 | 11.98 | 340,350 | -0.01(-0.06%) |
May 16, 2018 | 11.90 | 12.02 | 11.88 | 11.98 | 408,409 | -0.03(-0.29%) |
May 15, 2018 | 11.94 | 12.05 | 11.91 | 12.02 | 654,760 | -0.49(-3.89%) |
May 14, 2018 | 12.59 | 12.59 | 12.49 | 12.51 | 259,870 | -0.08(-0.66%) |
May 11, 2018 | 12.61 | 12.64 | 12.58 | 12.59 | 211,363 | +0.02(+0.17%) |
May 10, 2018 | 12.52 | 12.57 | 12.49 | 12.57 | 301,022 | +0.00(+0.00%) |
May 09, 2018 | 12.49 | 12.58 | 12.47 | 12.57 | 299,383 | +0.08(+0.61%) |
May 08, 2018 | 12.43 | 12.51 | 12.38 | 12.49 | 455,412 | +0.00(+0.00%) |
May 07, 2018 | 12.48 | 12.53 | 12.46 | 12.49 | 269,896 | -0.11(-0.88%) |
May 04, 2018 | 12.54 | 12.61 | 12.52 | 12.60 | 259,438 | +0.03(+0.28%) |
May 03, 2018 | 12.58 | 12.61 | 12.53 | 12.57 | 383,825 | +0.01(+0.05%) |
May 02, 2018 | 12.64 | 12.64 | 12.55 | 12.56 | 304,867 | -0.03(-0.22%) |
May 01, 2018 | 12.69 | 12.69 | 12.58 | 12.59 | 214,272 | -0.08(-0.60%) |
Apr 30, 2018 | 12.71 | 12.72 | 12.66 | 12.67 | 345,148 | -0.05(-0.38%) |
Apr 27, 2018 | 12.65 | 12.72 | 12.62 | 12.71 | 203,759 | +0.03(+0.22%) |
Apr 26, 2018 | 12.70 | 12.73 | 12.63 | 12.69 | 356,261 | +0.12(+0.94%) |
Apr 25, 2018 | 12.46 | 12.58 | 12.43 | 12.57 | 769,548 | -0.01(-0.11%) |
Apr 24, 2018 | 12.58 | 12.63 | 12.54 | 12.58 | 480,793 | -0.06(-0.50%) |
Apr 23, 2018 | 12.67 | 12.69 | 12.64 | 12.65 | 270,640 | +0.04(+0.33%) |
Apr 20, 2018 | 12.57 | 12.65 | 12.55 | 12.60 | 451,033 | +0.12(+0.95%) |
Apr 19, 2018 | 12.51 | 12.53 | 12.44 | 12.49 | 519,826 | -0.03(-0.28%) |
Apr 18, 2018 | 12.51 | 12.55 | 12.49 | 12.52 | 388,670 | +0.05(+0.39%) |
Apr 17, 2018 | 12.44 | 12.50 | 12.43 | 12.47 | 766,471 | +0.10(+0.84%) |
Apr 16, 2018 | 12.21 | 12.46 | 12.17 | 12.37 | 793,524 | +0.22(+1.77%) |
Apr 13, 2018 | 12.16 | 12.17 | 12.13 | 12.15 | 391,846 | -0.01(-0.06%) |
Apr 12, 2018 | 12.14 | 12.19 | 12.11 | 12.16 | 374,093 | -0.01(-0.06%) |
Apr 11, 2018 | 12.19 | 12.23 | 12.13 | 12.17 | 298,571 | -0.03(-0.23%) |
Apr 10, 2018 | 12.17 | 12.23 | 12.13 | 12.19 | 385,113 | +0.13(+1.04%) |
Apr 09, 2018 | 12.16 | 12.17 | 12.06 | 12.07 | 287,995 | +0.15(+1.22%) |
Apr 06, 2018 | 11.98 | 12.03 | 11.91 | 11.92 | 428,541 | -0.03(-0.23%) |
Apr 05, 2018 | 11.91 | 11.96 | 11.88 | 11.95 | 441,157 | +0.08(+0.70%) |
Apr 04, 2018 | 11.70 | 11.87 | 11.69 | 11.87 | 476,711 | +0.08(+0.71%) |
Apr 03, 2018 | 11.78 | 11.79 | 11.70 | 11.78 | 449,972 | +0.03(+0.30%) |
Apr 02, 2018 | 11.85 | 11.88 | 11.66 | 11.75 | 575,215 | -0.13(-1.11%) |
Mar 29, 2018 | 11.88 | 11.88 | 11.88 | 0 | +0.06(+0.53%) | |
Mar 28, 2018 | 11.72 | 11.89 | 11.69 | 11.82 | 443,925 | +0.09(+0.77%) |
Mar 27, 2018 | 11.80 | 11.84 | 11.69 | 11.73 | 463,597 | -0.06(-0.53%) |
Mar 26, 2018 | 11.77 | 11.80 | 11.61 | 11.79 | 286,157 | +0.19(+1.62%) |
Mar 23, 2018 | 11.71 | 11.73 | 11.58 | 11.60 | 339,475 | -0.04(-0.36%) |
Mar 22, 2018 | 11.64 | 11.73 | 11.60 | 11.64 | 614,605 | -0.19(-1.59%) |
Mar 21, 2018 | 11.86 | 11.87 | 11.78 | 11.83 | 324,077 | -0.06(-0.53%) |
Mar 20, 2018 | 11.90 | 11.91 | 11.85 | 11.89 | 284,246 | -0.12(-0.98%) |
Mar 19, 2018 | 11.97 | 12.03 | 11.92 | 12.01 | 402,874 | -0.05(-0.40%) |
Mar 16, 2018 | 11.97 | 12.06 | 11.97 | 12.06 | 449,000 | +0.08(+0.64%) |
Mar 15, 2018 | 12.02 | 12.03 | 11.96 | 11.98 | 281,529 | -0.11(-0.92%) |
Mar 14, 2018 | 12.10 | 12.12 | 12.02 | 12.10 | 838,474 | +0.04(+0.35%) |
Mar 13, 2018 | 12.15 | 12.17 | 12.04 | 12.05 | 757,680 | -0.21(-1.70%) |
Mar 12, 2018 | 12.15 | 12.27 | 12.12 | 12.26 | 690,814 | +0.01(+0.06%) |
Mar 09, 2018 | 12.19 | 12.34 | 12.14 | 12.26 | 577,635 | +0.08(+0.69%) |
Mar 08, 2018 | 12.19 | 12.23 | 12.14 | 12.17 | 2,135,321 | +0.05(+0.40%) |
Mar 07, 2018 | 12.12 | 12.01 | 12.12 | 178,138 | +0.09(+0.75%) | |
Mar 06, 2018 | 12.03 | 12.09 | 11.99 | 12.03 | 325,016 | +0.09(+0.76%) |
Mar 05, 2018 | 11.84 | 11.98 | 11.83 | 11.94 | 198,486 | +0.08(+0.70%) |
Mar 02, 2018 | 11.86 | 11.87 | 11.74 | 11.86 | 311,588 | +0.07(+0.59%) |