Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.26 | 12.35 | 12.21 | 12.35 | 3,285 | +0.00(+0.00%) |
May 30, 2018 | 12.35 | 12.45 | 12.16 | 12.35 | 5,375 | +0.00(+0.00%) |
May 29, 2018 | 12.64 | 12.64 | 12.35 | 12.35 | 1,707 | -0.31(-2.45%) |
May 25, 2018 | 12.66 | 12.66 | 12.66 | 0 | -0.26(-2.01%) | |
May 24, 2018 | 12.87 | 12.97 | 12.68 | 12.92 | 5,170 | -0.05(-0.37%) |
May 23, 2018 | 13.21 | 13.30 | 12.68 | 12.97 | 5,957 | -0.24(-1.80%) |
May 22, 2018 | 13.35 | 13.35 | 13.21 | 13.21 | 1,459 | -0.14(-1.07%) |
May 21, 2018 | 13.59 | 13.59 | 13.21 | 13.35 | 6,955 | -0.19(-1.40%) |
May 18, 2018 | 13.67 | 13.68 | 13.54 | 13.54 | 2,171 | -0.19(-1.38%) |
May 17, 2018 | 13.11 | 13.73 | 13.11 | 13.73 | 9,367 | +0.62(+4.71%) |
May 16, 2018 | 13.11 | 13.30 | 12.99 | 13.11 | 2,318 | -0.05(-0.36%) |
May 15, 2018 | 13.16 | 13.16 | 13.06 | 13.16 | 2,795 | +0.00(+0.00%) |
May 14, 2018 | 13.01 | 13.25 | 13.01 | 13.16 | 6,025 | -0.05(-0.36%) |
May 11, 2018 | 13.06 | 13.25 | 13.06 | 13.21 | 4,021 | +0.12(+0.91%) |
May 10, 2018 | 13.21 | 13.30 | 13.02 | 13.09 | 6,121 | -0.17(-1.25%) |
May 09, 2018 | 13.04 | 13.30 | 13.04 | 13.25 | 4,439 | +0.29(+2.20%) |
May 08, 2018 | 12.83 | 13.11 | 12.83 | 12.97 | 11,721 | +0.09(+0.74%) |
May 07, 2018 | 12.30 | 12.92 | 12.30 | 12.87 | 25,279 | +0.33(+2.65%) |
May 04, 2018 | 12.35 | 12.78 | 12.32 | 12.54 | 18,911 | +0.32(+2.63%) |
May 03, 2018 | 11.97 | 12.22 | 11.73 | 12.22 | 9,874 | +0.11(+0.88%) |
May 02, 2018 | 12.45 | 12.45 | 11.92 | 12.11 | 14,484 | -0.33(-2.67%) |
May 01, 2018 | 12.45 | 12.45 | 11.83 | 12.45 | 10,359 | +0.05(+0.38%) |
Apr 30, 2018 | 12.26 | 12.78 | 12.26 | 12.40 | 18,863 | +0.19(+1.56%) |
Apr 27, 2018 | 11.73 | 12.30 | 11.57 | 12.21 | 15,779 | +0.38(+3.21%) |
Apr 26, 2018 | 11.21 | 11.83 | 11.21 | 11.83 | 23,455 | +0.57(+5.06%) |
Apr 25, 2018 | 11.07 | 11.31 | 11.00 | 11.26 | 12,356 | +0.19(+1.72%) |
Apr 24, 2018 | 11.07 | 11.07 | 10.98 | 11.07 | 18,867 | +0.00(+0.00%) |
Apr 23, 2018 | 11.07 | 11.07 | 10.98 | 11.07 | 7,059 | +0.00(+0.00%) |
Apr 20, 2018 | 10.93 | 11.07 | 10.78 | 11.07 | 4,632 | +0.10(+0.87%) |
Apr 19, 2018 | 10.95 | 11.07 | 10.88 | 10.97 | 21,902 | -0.07(-0.60%) |
Apr 18, 2018 | 11.02 | 11.12 | 10.95 | 11.04 | 5,780 | +0.02(+0.17%) |
Apr 17, 2018 | 10.94 | 11.02 | 10.78 | 11.02 | 183,433 | -0.05(-0.43%) |
Apr 16, 2018 | 11.07 | 11.16 | 11.02 | 11.07 | 6,488 | -0.05(-0.42%) |
Apr 13, 2018 | 11.09 | 11.12 | 10.98 | 11.12 | 6,349 | +0.05(+0.42%) |
Apr 12, 2018 | 10.83 | 11.12 | 10.83 | 11.07 | 5,387 | +0.29(+2.64%) |
Apr 11, 2018 | 10.83 | 10.83 | 10.78 | 10.78 | 5,258 | -0.00(-0.04%) |
Apr 10, 2018 | 10.79 | 10.83 | 10.77 | 10.79 | 2,697 | +0.05(+0.49%) |
Apr 09, 2018 | 10.83 | 10.83 | 10.74 | 10.74 | 1,852 | +0.00(+0.00%) |
Apr 06, 2018 | 10.78 | 10.83 | 10.74 | 10.74 | 4,221 | -0.05(-0.44%) |
Apr 05, 2018 | 10.83 | 10.83 | 10.78 | 10.78 | 1,029 | -0.05(-0.44%) |
Apr 04, 2018 | 10.78 | 11.07 | 10.78 | 10.83 | 4,224 | +0.14(+1.33%) |
Apr 03, 2018 | 10.90 | 10.97 | 10.69 | 10.69 | 13,322 | -0.24(-2.17%) |
Apr 02, 2018 | 10.92 | 10.93 | 10.88 | 10.93 | 5,647 | -0.12(-1.07%) |
Mar 29, 2018 | 11.05 | 11.05 | 11.05 | 0 | +0.21(+1.97%) | |
Mar 28, 2018 | 10.83 | 10.88 | 10.74 | 10.83 | 18,043 | +0.00(+0.00%) |
Mar 27, 2018 | 10.55 | 10.83 | 10.45 | 10.83 | 13,846 | +0.19(+1.79%) |
Mar 26, 2018 | 10.64 | 10.69 | 10.64 | 10.64 | 10,903 | +0.00(+0.00%) |
Mar 23, 2018 | 10.64 | 10.64 | 10.64 | 10.64 | 1,782 | +0.05(+0.45%) |
Mar 22, 2018 | 10.59 | 10.64 | 10.59 | 10.59 | 15,978 | +0.00(+0.00%) |
Mar 21, 2018 | 10.59 | 10.69 | 10.59 | 10.59 | 6,889 | -0.05(-0.45%) |
Mar 20, 2018 | 10.64 | 10.64 | 10.58 | 10.64 | 889 | +0.00(+0.00%) |
Mar 19, 2018 | 10.50 | 10.64 | 10.50 | 10.64 | 19,334 | +0.05(+0.45%) |
Mar 16, 2018 | 10.55 | 10.69 | 10.55 | 10.59 | 3,743 | -0.05(-0.45%) |
Mar 15, 2018 | 10.59 | 10.64 | 10.59 | 10.64 | 3,543 | +0.00(+0.00%) |
Mar 14, 2018 | 10.64 | 10.69 | 10.50 | 10.64 | 53,905 | -0.10(-0.88%) |
Mar 13, 2018 | 10.64 | 10.74 | 10.64 | 10.74 | 9,516 | +0.10(+0.89%) |
Mar 12, 2018 | 10.64 | 10.74 | 10.45 | 10.64 | 10,667 | -0.19(-1.75%) |
Mar 09, 2018 | 10.89 | 10.89 | 10.83 | 10.83 | 2,663 | -0.14(-1.30%) |
Mar 08, 2018 | 10.97 | 10.97 | 10.97 | 10.97 | 278 | +0.00(+0.00%) |
Mar 07, 2018 | 11.00 | 11.02 | 10.97 | 10.97 | 829 | -0.05(-0.43%) |
Mar 06, 2018 | 11.09 | 11.09 | 11.02 | 11.02 | 1,673 | -0.05(-0.43%) |
Mar 05, 2018 | 10.69 | 11.07 | 10.66 | 11.07 | 6,194 | +0.38(+3.57%) |
Mar 02, 2018 | 10.68 | 10.69 | 10.66 | 10.69 | 4,316 | +0.05(+0.44%) |