Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.84 | 12.88 | 12.63 | 12.65 | 1,133,231 | -0.19(-1.48%) |
May 30, 2018 | 12.78 | 12.98 | 12.75 | 12.84 | 1,855,437 | +0.08(+0.63%) |
May 29, 2018 | 12.62 | 12.77 | 12.57 | 12.76 | 1,490,175 | +0.06(+0.47%) |
May 25, 2018 | 12.70 | 12.70 | 12.70 | 0 | +0.07(+0.55%) | |
May 24, 2018 | 12.60 | 12.65 | 12.46 | 12.63 | 723,599 | +0.03(+0.24%) |
May 23, 2018 | 12.50 | 12.61 | 12.40 | 12.60 | 1,750,748 | +0.07(+0.56%) |
May 22, 2018 | 12.57 | 12.57 | 12.39 | 12.53 | 1,598,778 | -0.01(-0.08%) |
May 21, 2018 | 12.87 | 12.93 | 12.47 | 12.54 | 1,643,544 | -0.32(-2.49%) |
May 18, 2018 | 12.79 | 12.94 | 12.76 | 12.86 | 1,696,130 | +0.14(+1.10%) |
May 17, 2018 | 12.63 | 12.78 | 12.42 | 12.72 | 984,757 | +0.08(+0.63%) |
May 16, 2018 | 12.49 | 12.71 | 12.10 | 12.64 | 1,202,857 | +0.11(+0.88%) |
May 15, 2018 | 12.42 | 12.55 | 12.34 | 12.53 | 1,331,407 | +0.03(+0.24%) |
May 14, 2018 | 12.78 | 12.79 | 12.41 | 12.50 | 1,158,772 | -0.28(-2.19%) |
May 11, 2018 | 12.71 | 12.84 | 12.46 | 12.78 | 1,246,157 | +0.08(+0.63%) |
May 10, 2018 | 12.48 | 12.79 | 12.42 | 12.70 | 2,999,341 | +0.23(+1.84%) |
May 09, 2018 | 12.28 | 12.56 | 12.14 | 12.47 | 2,766,101 | +0.22(+1.80%) |
May 08, 2018 | 11.75 | 12.26 | 11.68 | 12.25 | 3,416,999 | +0.50(+4.26%) |
May 07, 2018 | 11.70 | 11.91 | 11.49 | 11.75 | 4,259,309 | +0.11(+0.95%) |
May 04, 2018 | 12.16 | 12.16 | 11.09 | 11.64 | 5,804,244 | +0.12(+1.04%) |
May 03, 2018 | 11.63 | 11.63 | 11.07 | 11.52 | 5,135,449 | -0.19(-1.62%) |
May 02, 2018 | 11.91 | 11.97 | 11.70 | 11.71 | 2,106,808 | -0.18(-1.51%) |
May 01, 2018 | 11.60 | 11.92 | 11.43 | 11.89 | 3,146,449 | +0.27(+2.32%) |
Apr 30, 2018 | 12.19 | 12.19 | 11.62 | 11.62 | 3,116,513 | -0.52(-4.28%) |
Apr 27, 2018 | 12.20 | 12.23 | 12.12 | 12.14 | 1,998,800 | -0.05(-0.41%) |
Apr 26, 2018 | 12.28 | 12.33 | 12.11 | 12.19 | 1,427,868 | -0.03(-0.25%) |
Apr 25, 2018 | 12.15 | 12.27 | 12.05 | 12.22 | 666,804 | +0.02(+0.16%) |
Apr 24, 2018 | 12.40 | 12.45 | 12.12 | 12.20 | 1,729,041 | -0.03(-0.25%) |
Apr 23, 2018 | 12.37 | 12.46 | 12.19 | 12.23 | 709,397 | -0.09(-0.73%) |
Apr 20, 2018 | 12.33 | 12.46 | 12.31 | 12.32 | 910,579 | -0.06(-0.48%) |
Apr 19, 2018 | 12.45 | 12.46 | 12.30 | 12.38 | 691,877 | -0.09(-0.72%) |
Apr 18, 2018 | 12.45 | 12.56 | 12.36 | 12.47 | 1,075,097 | +0.00(+0.00%) |
Apr 17, 2018 | 12.32 | 12.48 | 12.25 | 12.47 | 1,077,231 | +0.25(+2.05%) |
Apr 16, 2018 | 12.10 | 12.32 | 11.99 | 12.22 | 876,722 | +0.20(+1.66%) |
Apr 13, 2018 | 12.12 | 12.12 | 11.95 | 12.02 | 1,494,431 | -0.03(-0.25%) |
Apr 12, 2018 | 12.24 | 12.24 | 11.99 | 12.05 | 1,934,853 | -0.11(-0.90%) |
Apr 11, 2018 | 12.10 | 12.26 | 12.02 | 12.16 | 1,722,925 | +0.03(+0.25%) |
Apr 10, 2018 | 12.27 | 12.27 | 12.03 | 12.13 | 1,100,916 | -0.02(-0.16%) |
Apr 09, 2018 | 12.21 | 12.38 | 12.13 | 12.15 | 2,033,548 | +0.02(+0.16%) |
Apr 06, 2018 | 12.25 | 12.40 | 12.04 | 12.13 | 2,152,354 | -0.22(-1.78%) |
Apr 05, 2018 | 12.12 | 12.42 | 12.07 | 12.35 | 1,775,817 | +0.31(+2.57%) |
Apr 04, 2018 | 10.78 | 12.06 | 10.78 | 12.04 | 1,624,897 | +0.12(+1.01%) |
Apr 03, 2018 | 12.11 | 12.25 | 11.70 | 11.92 | 3,605,263 | -0.14(-1.16%) |
Apr 02, 2018 | 12.36 | 12.38 | 11.99 | 12.06 | 2,465,054 | -0.29(-2.35%) |
Mar 29, 2018 | 12.35 | 12.35 | 12.35 | 0 | +0.09(+0.73%) | |
Mar 28, 2018 | 11.98 | 12.50 | 11.91 | 12.26 | 1,872,223 | +0.29(+2.42%) |
Mar 27, 2018 | 12.37 | 12.37 | 11.93 | 11.97 | 2,022,133 | -0.35(-2.84%) |
Mar 26, 2018 | 12.43 | 12.49 | 12.18 | 12.32 | 1,489,493 | +0.04(+0.33%) |
Mar 23, 2018 | 12.46 | 12.59 | 12.25 | 12.28 | 1,737,627 | -0.16(-1.29%) |
Mar 22, 2018 | 12.87 | 12.90 | 12.44 | 12.44 | 1,320,448 | -0.50(-3.86%) |
Mar 21, 2018 | 12.73 | 13.03 | 12.72 | 12.94 | 1,622,331 | +0.25(+1.97%) |
Mar 20, 2018 | 12.90 | 13.03 | 12.67 | 12.69 | 2,610,293 | -0.19(-1.48%) |
Mar 19, 2018 | 13.13 | 13.14 | 12.72 | 12.88 | 2,154,388 | -0.29(-2.20%) |
Mar 16, 2018 | 13.33 | 13.43 | 13.10 | 13.17 | 2,911,642 | -0.18(-1.35%) |
Mar 15, 2018 | 13.59 | 13.66 | 13.33 | 13.35 | 1,283,918 | -0.27(-1.98%) |
Mar 14, 2018 | 13.73 | 13.85 | 13.57 | 13.62 | 1,535,481 | -0.12(-0.87%) |
Mar 13, 2018 | 14.12 | 14.13 | 13.71 | 13.74 | 1,386,330 | -0.30(-2.14%) |
Mar 12, 2018 | 13.72 | 14.06 | 13.71 | 14.04 | 3,588,810 | +0.28(+2.03%) |
Mar 09, 2018 | 13.81 | 13.91 | 13.68 | 13.76 | 1,755,832 | -0.02(-0.15%) |
Mar 08, 2018 | 14.05 | 14.05 | 13.70 | 13.78 | 1,546,347 | +0.05(+0.36%) |
Mar 07, 2018 | 14.12 | 14.12 | 13.65 | 13.73 | 3,925,835 | -0.58(-4.05%) |
Mar 06, 2018 | 14.37 | 14.50 | 14.21 | 14.31 | 2,623,417 | -0.05(-0.35%) |
Mar 05, 2018 | 14.05 | 14.43 | 13.91 | 14.36 | 2,341,897 | +0.19(+1.34%) |
Mar 02, 2018 | 13.65 | 14.25 | 13.60 | 14.17 | 2,516,562 | +0.35(+2.53%) |