Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.56 | 11.56 | 11.36 | 11.36 | 6,062 | -0.14(-1.26%) |
May 30, 2018 | 11.51 | 11.56 | 11.49 | 11.51 | 13,797 | +0.02(+0.21%) |
May 29, 2018 | 11.29 | 11.48 | 11.10 | 11.48 | 5,584 | +0.00(+0.00%) |
May 25, 2018 | 11.48 | 11.48 | 11.48 | 0 | +0.19(+1.71%) | |
May 24, 2018 | 11.05 | 11.29 | 11.05 | 11.29 | 6,455 | -0.05(-0.43%) |
May 23, 2018 | 11.44 | 11.44 | 11.34 | 11.34 | 13,140 | -0.12(-1.05%) |
May 22, 2018 | 11.46 | 11.46 | 11.46 | 11.46 | 1,042 | +0.02(+0.21%) |
May 21, 2018 | 11.51 | 11.51 | 11.41 | 11.44 | 8,444 | -0.10(-0.84%) |
May 18, 2018 | 11.58 | 11.58 | 11.46 | 11.53 | 7,495 | +0.02(+0.21%) |
May 17, 2018 | 11.36 | 11.51 | 11.34 | 11.51 | 10,154 | +0.17(+1.49%) |
May 16, 2018 | 11.19 | 11.51 | 11.19 | 11.34 | 5,360 | +0.10(+0.86%) |
May 15, 2018 | 11.34 | 11.46 | 11.12 | 11.24 | 11,288 | -0.31(-2.71%) |
May 14, 2018 | 12.94 | 12.94 | 11.36 | 11.56 | 20,632 | -0.29(-2.44%) |
May 11, 2018 | 11.72 | 11.89 | 11.41 | 11.84 | 23,913 | +0.29(+2.50%) |
May 10, 2018 | 11.63 | 11.76 | 11.42 | 11.56 | 12,349 | -0.07(-0.62%) |
May 09, 2018 | 11.39 | 11.63 | 11.39 | 11.63 | 11,545 | +0.05(+0.42%) |
May 08, 2018 | 11.58 | 11.58 | 11.58 | 11.58 | 988 | +0.07(+0.63%) |
May 07, 2018 | 11.51 | 11.51 | 11.51 | 11.51 | 1,356 | -0.05(-0.42%) |
May 04, 2018 | 11.64 | 11.64 | 11.48 | 11.56 | 4,303 | +0.05(+0.42%) |
May 03, 2018 | 11.29 | 11.80 | 11.29 | 11.51 | 4,918 | +0.07(+0.63%) |
May 02, 2018 | 11.31 | 11.53 | 11.31 | 11.44 | 2,625 | -0.10(-0.84%) |
May 01, 2018 | 11.31 | 11.53 | 11.31 | 11.53 | 3,316 | +0.22(+1.92%) |
Apr 30, 2018 | 11.40 | 11.48 | 11.31 | 11.31 | 9,090 | -0.10(-0.84%) |
Apr 27, 2018 | 11.31 | 11.41 | 11.31 | 11.41 | 2,579 | +0.07(+0.64%) |
Apr 26, 2018 | 11.44 | 11.53 | 11.34 | 11.34 | 1,902 | -0.17(-1.46%) |
Apr 25, 2018 | 11.44 | 11.51 | 11.37 | 11.51 | 4,340 | +0.12(+1.06%) |
Apr 24, 2018 | 11.53 | 11.53 | 11.39 | 11.39 | 1,869 | -0.15(-1.27%) |
Apr 23, 2018 | 10.54 | 11.65 | 10.54 | 11.53 | 17,915 | +0.53(+4.83%) |
Apr 20, 2018 | 11.24 | 11.39 | 11.00 | 11.00 | 7,155 | -0.46(-3.99%) |
Apr 19, 2018 | 11.17 | 11.51 | 11.17 | 11.46 | 2,141 | -0.02(-0.21%) |
Apr 18, 2018 | 11.77 | 11.77 | 11.48 | 11.48 | 6,297 | -0.24(-2.05%) |
Apr 17, 2018 | 11.77 | 11.80 | 11.64 | 11.72 | 4,914 | -0.02(-0.20%) |
Apr 16, 2018 | 11.80 | 11.80 | 11.60 | 11.75 | 5,044 | -0.14(-1.22%) |
Apr 13, 2018 | 12.10 | 12.10 | 11.89 | 11.89 | 2,552 | +0.07(+0.61%) |
Apr 12, 2018 | 12.06 | 12.06 | 11.82 | 11.82 | 3,256 | -0.46(-3.73%) |
Apr 11, 2018 | 12.47 | 12.47 | 12.17 | 12.28 | 4,344 | +0.05(+0.39%) |
Apr 10, 2018 | 12.09 | 12.42 | 12.09 | 12.23 | 9,572 | +0.22(+1.80%) |
Apr 09, 2018 | 12.20 | 12.20 | 11.87 | 12.01 | 6,018 | -0.24(-1.97%) |
Apr 06, 2018 | 12.52 | 12.52 | 11.75 | 12.25 | 9,933 | -0.24(-1.93%) |
Apr 05, 2018 | 13.12 | 13.12 | 12.49 | 12.49 | 10,905 | -0.51(-3.89%) |
Apr 04, 2018 | 12.76 | 13.00 | 12.65 | 13.00 | 8,303 | +0.19(+1.50%) |
Apr 03, 2018 | 12.24 | 12.95 | 12.24 | 12.81 | 19,161 | +0.31(+2.51%) |
Apr 02, 2018 | 12.78 | 12.78 | 12.03 | 12.49 | 17,273 | -0.29(-2.26%) |
Mar 29, 2018 | 12.78 | 12.78 | 12.78 | 0 | -0.10(-0.75%) | |
Mar 28, 2018 | 12.74 | 12.88 | 12.66 | 12.88 | 8,442 | +0.14(+1.13%) |
Mar 27, 2018 | 12.90 | 12.90 | 12.74 | 12.74 | 5,437 | -0.05(-0.38%) |
Mar 26, 2018 | 12.76 | 12.87 | 12.74 | 12.78 | 29,571 | -0.02(-0.19%) |
Mar 23, 2018 | 12.83 | 12.93 | 12.78 | 12.81 | 10,482 | -0.05(-0.37%) |
Mar 22, 2018 | 12.88 | 13.10 | 12.74 | 12.86 | 21,388 | -0.05(-0.37%) |
Mar 21, 2018 | 12.88 | 12.95 | 12.88 | 12.90 | 2,276 | +0.07(+0.56%) |
Mar 20, 2018 | 12.66 | 12.98 | 12.66 | 12.83 | 167,809 | +0.14(+1.14%) |
Mar 19, 2018 | 12.74 | 12.74 | 12.64 | 12.69 | 5,017 | -0.17(-1.31%) |
Mar 16, 2018 | 12.49 | 12.86 | 12.10 | 12.86 | 53,323 | +0.34(+2.69%) |
Mar 15, 2018 | 12.58 | 12.66 | 12.52 | 12.52 | 5,393 | -0.17(-1.33%) |
Mar 14, 2018 | 12.83 | 12.83 | 12.69 | 12.69 | 2,176 | -0.14(-1.13%) |
Mar 13, 2018 | 12.76 | 12.86 | 12.76 | 12.83 | 5,593 | +0.05(+0.38%) |
Mar 12, 2018 | 12.69 | 12.78 | 12.59 | 12.78 | 4,764 | +0.00(+0.00%) |
Mar 09, 2018 | 12.78 | 12.78 | 12.61 | 12.78 | 1,925 | +0.24(+1.92%) |
Mar 08, 2018 | 12.81 | 12.81 | 12.54 | 12.54 | 5,098 | -0.17(-1.33%) |
Mar 07, 2018 | 12.42 | 12.83 | 12.42 | 12.71 | 8,291 | -0.02(-0.19%) |
Mar 06, 2018 | 12.33 | 12.83 | 12.17 | 12.74 | 19,608 | +0.36(+2.92%) |
Mar 05, 2018 | 11.89 | 12.49 | 11.65 | 12.37 | 13,581 | +0.48(+4.05%) |
Mar 02, 2018 | 11.44 | 11.92 | 11.41 | 11.89 | 20,538 | +0.48(+4.22%) |