Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.40 | 12.51 | 12.32 | 12.35 | 15,900 | -0.02(-0.16%) |
May 30, 2018 | 12.38 | 12.61 | 12.27 | 12.36 | 101,879 | -0.04(-0.32%) |
May 29, 2018 | 12.56 | 12.66 | 12.29 | 12.40 | 50,536 | -0.10(-0.79%) |
May 25, 2018 | 12.50 | 12.50 | 12.50 | 0 | +0.03(+0.27%) | |
May 24, 2018 | 12.58 | 12.58 | 12.46 | 12.47 | 30,594 | -0.14(-1.10%) |
May 23, 2018 | 12.62 | 12.63 | 12.43 | 12.61 | 61,070 | -0.01(-0.10%) |
May 22, 2018 | 12.84 | 12.84 | 12.37 | 12.62 | 111,099 | -0.19(-1.50%) |
May 21, 2018 | 12.89 | 12.89 | 12.65 | 12.81 | 48,808 | -0.02(-0.15%) |
May 18, 2018 | 12.92 | 12.92 | 12.67 | 12.83 | 75,773 | -0.19(-1.42%) |
May 17, 2018 | 11.94 | 13.08 | 11.94 | 13.02 | 256,893 | +1.11(+9.33%) |
May 16, 2018 | 11.86 | 11.99 | 11.76 | 11.91 | 97,492 | +0.05(+0.40%) |
May 15, 2018 | 11.85 | 11.94 | 11.77 | 11.86 | 78,793 | -0.01(-0.11%) |
May 14, 2018 | 11.67 | 11.91 | 11.65 | 11.87 | 65,565 | +0.25(+2.11%) |
May 11, 2018 | 11.62 | 11.74 | 11.59 | 11.63 | 43,734 | +0.01(+0.06%) |
May 10, 2018 | 11.66 | 11.78 | 11.60 | 11.62 | 88,110 | +0.02(+0.17%) |
May 09, 2018 | 11.63 | 11.74 | 11.39 | 11.60 | 179,383 | -0.08(-0.67%) |
May 08, 2018 | 11.45 | 11.68 | 11.39 | 11.68 | 218,938 | +0.24(+2.09%) |
May 07, 2018 | 11.50 | 11.61 | 11.36 | 11.44 | 103,306 | -0.06(-0.56%) |
May 04, 2018 | 11.47 | 11.52 | 11.39 | 11.50 | 94,371 | -0.01(-0.11%) |
May 03, 2018 | 11.45 | 11.55 | 11.36 | 11.52 | 41,336 | +0.01(+0.06%) |
May 02, 2018 | 11.44 | 11.56 | 11.37 | 11.51 | 78,258 | +0.08(+0.68%) |
May 01, 2018 | 11.50 | 11.64 | 11.42 | 11.43 | 45,232 | -0.12(-1.01%) |
Apr 30, 2018 | 11.41 | 11.74 | 11.34 | 11.55 | 92,362 | +0.19(+1.65%) |
Apr 27, 2018 | 11.41 | 11.41 | 11.32 | 11.36 | 15,703 | -0.05(-0.45%) |
Apr 26, 2018 | 11.49 | 11.56 | 11.37 | 11.41 | 53,905 | -0.02(-0.17%) |
Apr 25, 2018 | 11.44 | 11.56 | 11.39 | 11.43 | 41,328 | +0.03(+0.23%) |
Apr 24, 2018 | 11.50 | 11.56 | 11.39 | 11.41 | 76,638 | -0.14(-1.18%) |
Apr 23, 2018 | 11.52 | 11.56 | 11.39 | 11.54 | 72,857 | +0.06(+0.56%) |
Apr 20, 2018 | 11.50 | 11.65 | 11.39 | 11.48 | 86,409 | +0.03(+0.23%) |
Apr 19, 2018 | 11.45 | 11.60 | 11.35 | 11.45 | 56,929 | +0.03(+0.23%) |
Apr 18, 2018 | 11.39 | 11.65 | 11.38 | 11.43 | 102,813 | +0.06(+0.57%) |
Apr 17, 2018 | 11.53 | 11.58 | 11.36 | 11.36 | 68,046 | -0.15(-1.29%) |
Apr 16, 2018 | 11.41 | 11.51 | 11.15 | 11.51 | 122,464 | +0.16(+1.42%) |
Apr 13, 2018 | 11.15 | 11.49 | 11.15 | 11.35 | 104,588 | +0.23(+2.10%) |
Apr 12, 2018 | 11.32 | 11.38 | 11.12 | 11.12 | 64,792 | -0.12(-1.09%) |
Apr 11, 2018 | 11.17 | 11.36 | 11.12 | 11.24 | 60,425 | -0.06(-0.57%) |
Apr 10, 2018 | 11.28 | 11.34 | 11.00 | 11.30 | 47,621 | +0.10(+0.92%) |
Apr 09, 2018 | 11.19 | 11.39 | 11.14 | 11.20 | 91,173 | +0.01(+0.12%) |
Apr 06, 2018 | 11.28 | 11.40 | 11.16 | 11.19 | 84,899 | -0.06(-0.57%) |
Apr 05, 2018 | 11.23 | 11.43 | 11.19 | 11.25 | 91,439 | +0.08(+0.75%) |
Apr 04, 2018 | 11.19 | 11.35 | 11.13 | 11.17 | 30,303 | -0.21(-1.82%) |
Apr 03, 2018 | 11.57 | 11.59 | 11.07 | 11.38 | 120,356 | -0.17(-1.51%) |
Apr 02, 2018 | 11.38 | 11.63 | 11.06 | 11.55 | 114,741 | +0.09(+0.79%) |
Mar 29, 2018 | 11.46 | 11.46 | 11.46 | 0 | +0.39(+3.51%) | |
Mar 28, 2018 | 10.96 | 11.17 | 10.81 | 11.07 | 107,598 | +0.10(+0.94%) |
Mar 27, 2018 | 10.92 | 11.16 | 10.71 | 10.97 | 65,747 | +0.10(+0.95%) |
Mar 26, 2018 | 10.79 | 10.99 | 10.59 | 10.86 | 106,682 | +0.17(+1.63%) |
Mar 23, 2018 | 10.97 | 10.97 | 10.68 | 10.69 | 70,200 | -0.22(-2.02%) |
Mar 22, 2018 | 10.97 | 11.23 | 10.70 | 10.91 | 98,828 | -0.06(-0.53%) |
Mar 21, 2018 | 10.89 | 11.03 | 10.71 | 10.97 | 59,711 | +0.08(+0.77%) |
Mar 20, 2018 | 10.97 | 11.00 | 10.69 | 10.88 | 66,412 | -0.12(-1.06%) |
Mar 19, 2018 | 11.16 | 11.16 | 10.81 | 11.00 | 89,702 | -0.21(-1.90%) |
Mar 16, 2018 | 10.94 | 11.28 | 10.94 | 11.21 | 26,277 | +0.28(+2.54%) |
Mar 15, 2018 | 11.03 | 11.28 | 10.66 | 10.94 | 75,365 | -0.01(-0.06%) |
Mar 14, 2018 | 11.08 | 11.16 | 10.94 | 10.94 | 75,337 | -0.17(-1.51%) |
Mar 13, 2018 | 11.25 | 11.29 | 10.94 | 11.11 | 68,211 | -0.10(-0.92%) |
Mar 12, 2018 | 11.23 | 11.29 | 10.79 | 11.21 | 164,271 | -0.10(-0.86%) |
Mar 09, 2018 | 11.52 | 11.52 | 11.05 | 11.31 | 106,686 | -0.14(-1.24%) |
Mar 08, 2018 | 11.57 | 11.57 | 11.37 | 11.45 | 47,330 | -0.13(-1.12%) |
Mar 07, 2018 | 11.72 | 11.58 | 51,743 | -0.15(-1.27%) | ||
Mar 06, 2018 | 11.29 | 11.73 | 11.25 | 11.73 | 72,269 | +0.57(+5.10%) |
Mar 05, 2018 | 10.87 | 11.35 | 10.77 | 11.16 | 149,926 | +0.34(+3.11%) |
Mar 02, 2018 | 10.64 | 11.21 | 10.64 | 10.83 | 127,963 | +0.15(+1.39%) |