Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.51 | 13.09 | 12.37 | 12.43 | 2,961 | -0.09(-0.70%) |
May 30, 2018 | 12.80 | 12.90 | 12.42 | 12.51 | 3,715 | -0.38(-2.96%) |
May 29, 2018 | 12.70 | 13.18 | 12.15 | 12.89 | 2,666 | -0.10(-0.74%) |
May 25, 2018 | 12.99 | 12.99 | 12.99 | 0 | -0.38(-2.85%) | |
May 24, 2018 | 13.49 | 13.49 | 12.90 | 13.37 | 1,797 | -0.00(-0.01%) |
May 23, 2018 | 13.04 | 13.37 | 12.71 | 13.37 | 2,882 | +0.29(+2.19%) |
May 22, 2018 | 12.90 | 13.55 | 12.90 | 13.09 | 3,420 | -0.19(-1.44%) |
May 21, 2018 | 13.09 | 13.28 | 12.90 | 13.28 | 278 | +0.19(+1.46%) |
May 18, 2018 | 13.28 | 13.37 | 12.75 | 13.09 | 2,854 | -0.19(-1.44%) |
May 17, 2018 | 12.70 | 13.61 | 12.70 | 13.28 | 2,193 | +0.57(+4.51%) |
May 16, 2018 | 12.70 | 13.18 | 12.13 | 12.70 | 5,707 | -0.38(-2.92%) |
May 15, 2018 | 13.66 | 13.66 | 12.53 | 13.09 | 2,526 | -0.19(-1.43%) |
May 14, 2018 | 14.04 | 14.47 | 12.42 | 13.28 | 6,460 | -0.57(-4.14%) |
May 11, 2018 | 12.90 | 13.85 | 12.80 | 13.85 | 8,780 | +1.05(+8.21%) |
May 10, 2018 | 12.23 | 12.99 | 11.84 | 12.80 | 7,917 | +0.57(+4.69%) |
May 09, 2018 | 11.46 | 12.23 | 11.32 | 12.23 | 5,245 | +0.77(+6.76%) |
May 08, 2018 | 11.46 | 11.46 | 10.99 | 11.45 | 3,226 | -0.39(-3.31%) |
May 07, 2018 | 11.75 | 12.60 | 11.65 | 11.84 | 10,712 | +0.29(+2.48%) |
May 04, 2018 | 10.90 | 11.56 | 10.90 | 11.56 | 1,200 | +0.29(+2.54%) |
May 03, 2018 | 11.18 | 11.37 | 11.18 | 11.27 | 1,375 | +0.19(+1.72%) |
May 02, 2018 | 10.70 | 12.04 | 10.70 | 11.08 | 13,169 | +0.00(+0.00%) |
May 01, 2018 | 10.79 | 11.08 | 10.32 | 11.08 | 2,284 | +0.38(+3.57%) |
Apr 30, 2018 | 10.89 | 10.98 | 10.60 | 10.70 | 380 | -0.29(-2.61%) |
Apr 27, 2018 | 10.89 | 10.99 | 10.89 | 10.98 | 164 | +0.10(+0.88%) |
Apr 26, 2018 | 10.89 | 10.98 | 10.70 | 10.89 | 2,399 | +0.10(+0.88%) |
Apr 25, 2018 | 10.51 | 10.79 | 10.32 | 10.79 | 1,816 | +0.38(+3.67%) |
Apr 24, 2018 | 10.13 | 10.98 | 10.13 | 10.41 | 3,605 | +0.19(+1.87%) |
Apr 23, 2018 | 10.22 | 10.60 | 10.22 | 10.22 | 780 | -0.19(-1.83%) |
Apr 20, 2018 | 10.70 | 10.70 | 10.32 | 10.41 | 4,785 | -0.20(-1.89%) |
Apr 19, 2018 | 10.89 | 11.17 | 10.60 | 10.61 | 6,378 | -0.28(-2.54%) |
Apr 18, 2018 | 10.98 | 11.37 | 10.51 | 10.89 | 35,803 | +0.00(+0.00%) |
Apr 17, 2018 | 10.79 | 11.08 | 10.41 | 10.89 | 5,100 | +0.10(+0.88%) |
Apr 16, 2018 | 10.79 | 10.89 | 10.51 | 10.79 | 1,452 | -0.10(-0.88%) |
Apr 13, 2018 | 11.56 | 11.56 | 10.52 | 10.89 | 7,806 | -0.10(-0.88%) |
Apr 12, 2018 | 10.79 | 10.99 | 10.70 | 10.99 | 680 | +0.29(+2.69%) |
Apr 11, 2018 | 10.79 | 11.56 | 10.60 | 10.70 | 8,949 | +0.10(+0.90%) |
Apr 10, 2018 | 10.70 | 10.83 | 10.60 | 10.60 | 651 | +0.00(+0.00%) |
Apr 09, 2018 | 10.41 | 10.70 | 10.41 | 10.60 | 4,337 | -0.19(-1.77%) |
Apr 06, 2018 | 10.70 | 10.98 | 10.03 | 10.79 | 4,642 | -0.09(-0.84%) |
Apr 05, 2018 | 10.79 | 11.08 | 10.22 | 10.89 | 9,152 | +0.09(+0.85%) |
Apr 04, 2018 | 10.79 | 10.79 | 10.61 | 10.79 | 947 | -0.10(-0.88%) |
Apr 03, 2018 | 11.27 | 11.27 | 10.79 | 10.89 | 2,271 | -0.38(-3.41%) |
Apr 02, 2018 | 11.46 | 11.56 | 11.07 | 11.27 | 1,945 | -0.45(-3.88%) |
Mar 29, 2018 | 11.73 | 11.73 | 11.73 | 0 | +0.07(+0.64%) | |
Mar 28, 2018 | 12.42 | 12.42 | 11.46 | 11.65 | 1,524 | -0.86(-6.87%) |
Mar 27, 2018 | 11.75 | 12.51 | 11.56 | 12.51 | 2,244 | +0.86(+7.38%) |
Mar 26, 2018 | 12.23 | 12.31 | 11.65 | 11.65 | 3,297 | -0.67(-5.43%) |
Mar 23, 2018 | 11.56 | 12.69 | 11.46 | 12.32 | 5,330 | +0.76(+6.61%) |
Mar 22, 2018 | 10.70 | 11.94 | 10.60 | 11.56 | 10,160 | +0.86(+8.04%) |
Mar 21, 2018 | 10.89 | 11.26 | 10.70 | 10.70 | 8,567 | -0.29(-2.61%) |
Mar 20, 2018 | 10.89 | 11.08 | 10.89 | 10.98 | 1,729 | +0.19(+1.77%) |
Mar 19, 2018 | 11.27 | 11.46 | 10.63 | 10.79 | 8,779 | -0.48(-4.24%) |
Mar 16, 2018 | 11.46 | 11.46 | 11.27 | 11.27 | 2,750 | -0.24(-2.07%) |
Mar 15, 2018 | 11.75 | 11.75 | 11.37 | 11.51 | 5,642 | -0.24(-2.03%) |
Mar 14, 2018 | 11.84 | 12.05 | 11.75 | 11.75 | 678 | -0.19(-1.59%) |
Mar 13, 2018 | 11.84 | 12.22 | 11.76 | 11.94 | 189 | +0.09(+0.80%) |
Mar 12, 2018 | 11.84 | 12.32 | 11.75 | 11.84 | 1,884 | -0.05(-0.40%) |
Mar 09, 2018 | 11.90 | 12.13 | 11.75 | 11.89 | 2,570 | +0.14(+1.22%) |
Mar 08, 2018 | 11.94 | 11.94 | 11.37 | 11.75 | 4,808 | -0.10(-0.81%) |
Mar 07, 2018 | 11.75 | 12.18 | 11.75 | 11.84 | 1,067 | -0.10(-0.80%) |
Mar 06, 2018 | 12.42 | 12.51 | 11.94 | 11.94 | 2,287 | -0.57(-4.58%) |
Mar 05, 2018 | 12.04 | 12.73 | 12.04 | 12.51 | 1,150 | +0.48(+3.97%) |
Mar 02, 2018 | 11.94 | 12.61 | 11.94 | 12.04 | 659 | -0.10(-0.80%) |