Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.15 | 12.47 | 12.10 | 12.20 | 588,335 | +0.05(+0.41%) |
May 30, 2018 | 12.15 | 12.35 | 12.15 | 12.15 | 126,284 | -0.05(-0.41%) |
May 29, 2018 | 12.05 | 12.25 | 11.90 | 12.20 | 240,916 | +0.05(+0.41%) |
May 25, 2018 | 12.15 | 12.15 | 12.15 | 0 | -0.10(-0.82%) | |
May 24, 2018 | 12.25 | 12.30 | 12.15 | 12.25 | 124,791 | +0.00(+0.00%) |
May 23, 2018 | 12.25 | 12.40 | 12.15 | 12.25 | 129,977 | +0.00(+0.00%) |
May 22, 2018 | 12.50 | 12.65 | 12.25 | 12.25 | 199,531 | -0.20(-1.61%) |
May 21, 2018 | 12.50 | 12.65 | 12.35 | 12.45 | 213,949 | -0.05(-0.40%) |
May 18, 2018 | 12.35 | 12.70 | 12.20 | 12.50 | 188,144 | +0.05(+0.40%) |
May 17, 2018 | 12.30 | 12.60 | 12.15 | 12.45 | 316,934 | +0.10(+0.81%) |
May 16, 2018 | 12.35 | 12.50 | 12.35 | 12.35 | 203,040 | -0.05(-0.40%) |
May 15, 2018 | 12.45 | 12.55 | 10.35 | 12.40 | 182,456 | -0.10(-0.80%) |
May 14, 2018 | 12.65 | 12.70 | 12.30 | 12.50 | 241,006 | -0.10(-0.79%) |
May 11, 2018 | 12.65 | 12.65 | 12.40 | 12.60 | 342,942 | -0.05(-0.40%) |
May 10, 2018 | 12.70 | 12.90 | 12.45 | 12.65 | 229,534 | +0.00(+0.00%) |
May 09, 2018 | 12.55 | 12.80 | 12.55 | 12.65 | 385,892 | +0.05(+0.40%) |
May 08, 2018 | 12.55 | 12.80 | 12.35 | 12.60 | 299,873 | +0.05(+0.40%) |
May 07, 2018 | 12.55 | 12.76 | 12.55 | 12.55 | 78,936 | -0.05(-0.40%) |
May 04, 2018 | 12.65 | 12.80 | 11.00 | 12.60 | 233,221 | -0.15(-1.18%) |
May 03, 2018 | 12.80 | 12.80 | 12.68 | 12.75 | 148,267 | +0.00(+0.00%) |
May 02, 2018 | 12.90 | 12.90 | 12.65 | 12.75 | 261,775 | -0.15(-1.16%) |
May 01, 2018 | 12.85 | 12.90 | 12.65 | 12.90 | 195,801 | +0.10(+0.78%) |
Apr 30, 2018 | 12.90 | 13.00 | 12.70 | 12.80 | 287,021 | -0.05(-0.39%) |
Apr 27, 2018 | 12.95 | 12.95 | 12.80 | 12.85 | 52,540 | -0.10(-0.77%) |
Apr 26, 2018 | 12.90 | 13.20 | 12.90 | 12.95 | 49,517 | -0.05(-0.38%) |
Apr 25, 2018 | 13.15 | 13.38 | 12.85 | 13.00 | 197,672 | -0.10(-0.76%) |
Apr 24, 2018 | 13.25 | 13.40 | 12.95 | 13.10 | 116,610 | -0.10(-0.76%) |
Apr 23, 2018 | 13.25 | 13.32 | 13.00 | 13.20 | 83,904 | +0.00(+0.00%) |
Apr 20, 2018 | 13.50 | 13.50 | 13.15 | 13.20 | 90,673 | -0.20(-1.49%) |
Apr 19, 2018 | 13.55 | 13.60 | 13.35 | 13.40 | 63,104 | -0.05(-0.37%) |
Apr 18, 2018 | 13.65 | 13.65 | 13.40 | 13.45 | 104,678 | -0.15(-1.10%) |
Apr 17, 2018 | 13.65 | 13.70 | 13.60 | 13.60 | 361,525 | +0.00(+0.00%) |
Apr 16, 2018 | 13.65 | 13.65 | 13.55 | 13.60 | 80,501 | +0.00(+0.00%) |
Apr 13, 2018 | 13.60 | 13.70 | 13.47 | 13.60 | 249,600 | +0.10(+0.74%) |
Apr 12, 2018 | 13.35 | 13.65 | 13.20 | 13.50 | 119,411 | +0.10(+0.75%) |
Apr 11, 2018 | 13.80 | 13.80 | 13.40 | 13.40 | 738,384 | -0.25(-1.83%) |
Apr 10, 2018 | 13.65 | 13.70 | 13.45 | 13.65 | 130,266 | +0.10(+0.74%) |
Apr 09, 2018 | 13.55 | 13.70 | 13.45 | 13.55 | 92,028 | +0.05(+0.37%) |
Apr 06, 2018 | 13.50 | 13.60 | 13.50 | 13.50 | 133,105 | -0.05(-0.37%) |
Apr 05, 2018 | 13.70 | 13.75 | 13.47 | 13.55 | 120,648 | -0.10(-0.73%) |
Apr 04, 2018 | 13.65 | 13.75 | 13.55 | 13.65 | 179,066 | -0.05(-0.36%) |
Apr 03, 2018 | 13.70 | 13.85 | 13.60 | 13.70 | 419,885 | +0.05(+0.37%) |
Apr 02, 2018 | 13.70 | 13.90 | 13.53 | 13.65 | 258,144 | +0.00(+0.00%) |
Mar 29, 2018 | 13.65 | 13.65 | 13.65 | 0 | +0.50(+3.80%) | |
Mar 28, 2018 | 13.25 | 13.50 | 13.00 | 13.15 | 269,629 | -0.05(-0.38%) |
Mar 27, 2018 | 13.15 | 13.50 | 13.15 | 13.20 | 194,084 | -0.05(-0.38%) |
Mar 26, 2018 | 13.55 | 13.55 | 13.25 | 13.25 | 121,590 | -0.18(-1.30%) |
Mar 23, 2018 | 13.50 | 13.50 | 13.35 | 13.43 | 113,671 | -0.02(-0.19%) |
Mar 22, 2018 | 13.65 | 13.70 | 13.45 | 13.45 | 104,879 | -0.15(-1.10%) |
Mar 21, 2018 | 13.55 | 13.70 | 13.55 | 13.60 | 210,986 | +0.00(+0.00%) |
Mar 20, 2018 | 13.55 | 13.60 | 13.40 | 13.60 | 442,946 | +0.05(+0.37%) |
Mar 19, 2018 | 13.70 | 13.80 | 13.55 | 13.55 | 496,836 | +0.00(+0.00%) |
Mar 16, 2018 | 13.80 | 13.95 | 13.15 | 13.55 | 1,366,727 | -0.20(-1.45%) |
Mar 15, 2018 | 13.50 | 13.75 | 13.50 | 13.75 | 309,603 | +0.10(+0.73%) |
Mar 14, 2018 | 13.60 | 13.75 | 13.50 | 13.65 | 571,329 | +0.15(+1.11%) |
Mar 13, 2018 | 13.30 | 13.55 | 13.30 | 13.50 | 482,057 | +0.30(+2.27%) |
Mar 12, 2018 | 13.00 | 15.60 | 13.00 | 13.20 | 517,370 | +0.25(+1.93%) |
Mar 09, 2018 | 12.70 | 13.10 | 12.50 | 12.95 | 464,799 | +0.30(+2.37%) |
Mar 08, 2018 | 12.55 | 12.65 | 12.45 | 12.65 | 179,553 | +0.20(+1.61%) |
Mar 07, 2018 | 12.20 | 12.50 | 12.20 | 12.45 | 183,946 | +0.20(+1.63%) |
Mar 06, 2018 | 12.50 | 12.55 | 12.25 | 12.25 | 350,727 | -0.25(-2.00%) |
Mar 05, 2018 | 12.60 | 12.60 | 12.10 | 12.50 | 361,671 | +0.45(+3.73%) |
Mar 02, 2018 | 12.00 | 12.25 | 12.00 | 12.05 | 164,955 | +0.00(+0.00%) |