Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.14 | 10.38 | 10.14 | 10.33 | 7,695 | +0.10(+0.93%) |
May 30, 2018 | 10.29 | 10.33 | 10.10 | 10.24 | 21,451 | +0.00(+0.00%) |
May 29, 2018 | 10.23 | 10.29 | 10.00 | 10.24 | 15,064 | +0.00(+0.00%) |
May 25, 2018 | 10.24 | 10.24 | 10.24 | 0 | +0.19(+1.90%) | |
May 24, 2018 | 10.24 | 10.29 | 10.05 | 10.05 | 9,636 | -0.29(-2.76%) |
May 23, 2018 | 10.05 | 10.48 | 10.05 | 10.33 | 27,464 | +0.24(+2.36%) |
May 22, 2018 | 10.43 | 10.43 | 10.10 | 10.10 | 23,202 | -0.33(-3.20%) |
May 21, 2018 | 10.62 | 10.62 | 10.38 | 10.43 | 11,326 | -0.10(-0.90%) |
May 18, 2018 | 10.48 | 10.57 | 10.48 | 10.52 | 6,425 | +0.09(+0.82%) |
May 17, 2018 | 10.49 | 10.58 | 10.44 | 10.44 | 7,903 | -0.05(-0.45%) |
May 16, 2018 | 10.95 | 10.95 | 10.49 | 10.49 | 10,248 | -0.33(-3.06%) |
May 15, 2018 | 11.10 | 11.10 | 10.63 | 10.82 | 8,802 | -0.28(-2.55%) |
May 14, 2018 | 10.81 | 11.19 | 10.73 | 11.10 | 6,650 | +0.19(+1.73%) |
May 11, 2018 | 10.96 | 11.29 | 10.87 | 10.91 | 8,983 | -0.19(-1.70%) |
May 10, 2018 | 10.63 | 11.13 | 10.39 | 11.10 | 20,126 | +0.47(+4.44%) |
May 09, 2018 | 10.44 | 10.72 | 10.25 | 10.63 | 14,515 | +0.28(+2.74%) |
May 08, 2018 | 10.63 | 10.77 | 10.34 | 10.34 | 47,937 | -0.43(-3.95%) |
May 07, 2018 | 10.39 | 11.15 | 10.39 | 10.77 | 20,689 | -0.52(-4.60%) |
May 04, 2018 | 11.01 | 11.29 | 11.01 | 11.29 | 24,769 | +0.14(+1.27%) |
May 03, 2018 | 11.15 | 11.29 | 10.96 | 11.15 | 23,431 | +0.00(+0.00%) |
May 02, 2018 | 11.19 | 11.43 | 11.15 | 11.15 | 17,243 | -0.28(-2.48%) |
May 01, 2018 | 11.43 | 11.48 | 11.29 | 11.43 | 54,902 | -0.09(-0.82%) |
Apr 30, 2018 | 11.61 | 11.62 | 11.48 | 11.53 | 7,906 | -0.09(-0.81%) |
Apr 27, 2018 | 11.81 | 11.81 | 11.62 | 11.62 | 3,219 | -0.14(-1.20%) |
Apr 26, 2018 | 11.81 | 11.88 | 11.57 | 11.76 | 16,182 | -0.24(-1.97%) |
Apr 25, 2018 | 12.09 | 12.23 | 11.90 | 12.00 | 2,887 | -0.24(-1.93%) |
Apr 24, 2018 | 11.86 | 12.42 | 11.81 | 12.23 | 25,055 | +0.33(+2.78%) |
Apr 23, 2018 | 12.04 | 12.09 | 11.86 | 11.90 | 9,946 | -0.14(-1.18%) |
Apr 20, 2018 | 12.19 | 12.40 | 12.00 | 12.04 | 20,425 | -0.19(-1.54%) |
Apr 19, 2018 | 12.23 | 12.28 | 11.95 | 12.23 | 3,385 | +0.05(+0.39%) |
Apr 18, 2018 | 12.38 | 12.38 | 12.19 | 12.19 | 2,221 | -0.19(-1.53%) |
Apr 17, 2018 | 12.23 | 12.40 | 12.14 | 12.38 | 7,100 | +0.19(+1.55%) |
Apr 16, 2018 | 12.04 | 12.28 | 11.97 | 12.19 | 3,442 | +0.14(+1.18%) |
Apr 13, 2018 | 12.23 | 12.23 | 12.00 | 12.04 | 3,144 | -0.09(-0.78%) |
Apr 12, 2018 | 12.47 | 12.52 | 12.00 | 12.14 | 21,635 | -0.33(-2.65%) |
Apr 11, 2018 | 12.09 | 12.52 | 12.09 | 12.47 | 10,312 | +0.33(+2.72%) |
Apr 10, 2018 | 12.00 | 12.28 | 12.00 | 12.14 | 13,282 | +0.24(+1.98%) |
Apr 09, 2018 | 12.38 | 12.38 | 11.90 | 11.90 | 4,783 | -0.47(-3.82%) |
Apr 06, 2018 | 12.00 | 12.38 | 11.83 | 12.38 | 19,786 | +0.33(+2.74%) |
Apr 05, 2018 | 12.38 | 12.66 | 11.90 | 12.04 | 28,375 | -0.19(-1.54%) |
Apr 04, 2018 | 11.57 | 12.33 | 11.48 | 12.23 | 44,029 | +0.43(+3.60%) |
Apr 03, 2018 | 12.19 | 12.19 | 11.81 | 11.81 | 12,569 | -0.33(-2.72%) |
Apr 02, 2018 | 12.28 | 12.64 | 11.90 | 12.14 | 38,917 | -0.19(-1.53%) |
Mar 29, 2018 | 12.33 | 12.33 | 12.33 | 0 | +0.57(+4.82%) | |
Mar 28, 2018 | 12.04 | 12.04 | 11.48 | 11.76 | 26,740 | -0.24(-1.97%) |
Mar 27, 2018 | 12.19 | 12.45 | 11.86 | 12.00 | 59,897 | -0.09(-0.78%) |
Mar 26, 2018 | 12.00 | 12.20 | 11.93 | 12.09 | 31,284 | +0.09(+0.79%) |
Mar 23, 2018 | 12.04 | 12.15 | 11.81 | 12.00 | 53,266 | +0.00(+0.00%) |
Mar 22, 2018 | 12.42 | 12.47 | 12.00 | 12.00 | 42,569 | -0.52(-4.15%) |
Mar 21, 2018 | 12.28 | 12.56 | 12.28 | 12.52 | 26,280 | +0.19(+1.53%) |
Mar 20, 2018 | 12.23 | 12.38 | 12.14 | 12.33 | 27,703 | +0.14(+1.16%) |
Mar 19, 2018 | 12.14 | 12.38 | 11.76 | 12.19 | 50,920 | -0.33(-2.64%) |
Mar 16, 2018 | 12.09 | 12.66 | 12.09 | 12.52 | 62,187 | +0.38(+3.11%) |
Mar 15, 2018 | 11.90 | 12.23 | 11.76 | 12.14 | 69,994 | +0.28(+2.39%) |
Mar 14, 2018 | 11.64 | 11.90 | 11.43 | 11.86 | 55,959 | +0.43(+3.72%) |
Mar 13, 2018 | 11.48 | 11.81 | 11.34 | 11.43 | 28,800 | -0.09(-0.82%) |
Mar 12, 2018 | 11.53 | 11.71 | 11.34 | 11.53 | 52,124 | +0.19(+1.67%) |
Mar 09, 2018 | 11.19 | 11.53 | 10.91 | 11.34 | 55,928 | +0.47(+4.35%) |
Mar 08, 2018 | 11.10 | 11.19 | 10.68 | 10.86 | 53,085 | -0.19(-1.71%) |
Mar 07, 2018 | 11.19 | 11.34 | 10.86 | 11.05 | 43,465 | -0.09(-0.85%) |
Mar 06, 2018 | 11.29 | 11.62 | 10.68 | 11.15 | 223,770 | -1.79(-13.87%) |
Mar 05, 2018 | 12.85 | 13.13 | 12.61 | 12.94 | 47,670 | +0.09(+0.73%) |
Mar 02, 2018 | 12.71 | 13.13 | 12.42 | 12.85 | 28,001 | -0.05(-0.37%) |