Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.67 | 12.70 | 12.56 | 12.56 | 536,368 | -0.12(-0.96%) |
May 30, 2018 | 12.58 | 12.75 | 12.56 | 12.68 | 436,129 | +0.10(+0.78%) |
May 29, 2018 | 12.59 | 12.62 | 12.50 | 12.58 | 378,949 | -0.02(-0.13%) |
May 25, 2018 | 12.60 | 12.60 | 12.60 | 0 | +0.06(+0.45%) | |
May 24, 2018 | 12.59 | 12.62 | 12.44 | 12.54 | 288,584 | -0.04(-0.32%) |
May 23, 2018 | 12.47 | 12.65 | 12.40 | 12.58 | 397,229 | +0.13(+1.04%) |
May 22, 2018 | 12.48 | 12.54 | 12.40 | 12.45 | 326,237 | -0.05(-0.39%) |
May 21, 2018 | 12.38 | 12.55 | 12.30 | 12.50 | 263,275 | +0.14(+1.12%) |
May 18, 2018 | 12.31 | 12.41 | 12.31 | 12.36 | 355,015 | +0.10(+0.80%) |
May 17, 2018 | 12.30 | 12.39 | 12.25 | 12.27 | 219,633 | -0.07(-0.59%) |
May 16, 2018 | 12.37 | 12.44 | 12.29 | 12.34 | 294,443 | -0.03(-0.26%) |
May 15, 2018 | 12.44 | 12.49 | 12.36 | 12.37 | 473,760 | -0.12(-0.98%) |
May 14, 2018 | 12.56 | 12.63 | 12.45 | 12.49 | 340,265 | -0.09(-0.71%) |
May 11, 2018 | 12.72 | 12.79 | 12.57 | 12.58 | 292,730 | -0.14(-1.07%) |
May 10, 2018 | 12.78 | 12.83 | 12.62 | 12.72 | 461,531 | -0.07(-0.57%) |
May 09, 2018 | 12.77 | 12.90 | 12.66 | 12.79 | 339,218 | -0.09(-0.69%) |
May 08, 2018 | 12.85 | 12.94 | 12.78 | 12.88 | 351,072 | -0.01(-0.06%) |
May 07, 2018 | 12.76 | 12.92 | 12.68 | 12.89 | 586,565 | +0.21(+1.65%) |
May 04, 2018 | 12.59 | 12.69 | 12.57 | 12.68 | 492,224 | +0.07(+0.57%) |
May 03, 2018 | 12.67 | 12.71 | 12.56 | 12.61 | 388,263 | -0.10(-0.76%) |
May 02, 2018 | 12.60 | 12.76 | 12.48 | 12.70 | 508,130 | +0.07(+0.57%) |
May 01, 2018 | 12.49 | 12.66 | 12.43 | 12.63 | 485,257 | +0.06(+0.51%) |
Apr 30, 2018 | 12.38 | 12.68 | 12.38 | 12.57 | 566,991 | +0.20(+1.63%) |
Apr 27, 2018 | 12.33 | 12.44 | 12.32 | 12.37 | 240,334 | +0.05(+0.39%) |
Apr 26, 2018 | 12.25 | 12.43 | 12.21 | 12.32 | 301,171 | +0.14(+1.12%) |
Apr 25, 2018 | 12.12 | 12.22 | 12.02 | 12.18 | 305,717 | +0.04(+0.33%) |
Apr 24, 2018 | 12.18 | 12.20 | 12.08 | 12.14 | 240,098 | -0.01(-0.07%) |
Apr 23, 2018 | 12.21 | 12.28 | 12.09 | 12.15 | 234,050 | -0.01(-0.07%) |
Apr 20, 2018 | 12.25 | 12.31 | 12.14 | 12.16 | 278,295 | -0.13(-1.05%) |
Apr 19, 2018 | 12.40 | 12.40 | 12.21 | 12.29 | 261,636 | -0.10(-0.84%) |
Apr 18, 2018 | 12.51 | 12.51 | 12.37 | 12.39 | 261,763 | -0.06(-0.52%) |
Apr 17, 2018 | 12.19 | 12.56 | 12.19 | 12.45 | 656,536 | +0.27(+2.24%) |
Apr 16, 2018 | 12.11 | 12.25 | 12.06 | 12.18 | 896,850 | +0.12(+1.00%) |
Apr 13, 2018 | 12.08 | 12.12 | 11.96 | 12.06 | 550,599 | -0.01(-0.07%) |
Apr 12, 2018 | 12.24 | 12.25 | 12.03 | 12.07 | 484,668 | -0.13(-1.05%) |
Apr 11, 2018 | 12.10 | 12.24 | 12.10 | 12.20 | 231,454 | +0.05(+0.40%) |
Apr 10, 2018 | 12.14 | 12.28 | 12.06 | 12.15 | 411,434 | +0.06(+0.53%) |
Apr 09, 2018 | 12.08 | 12.21 | 12.03 | 12.08 | 343,117 | +0.05(+0.40%) |
Apr 06, 2018 | 12.20 | 12.32 | 12.01 | 12.04 | 572,911 | -0.15(-1.25%) |
Apr 05, 2018 | 12.30 | 12.33 | 12.07 | 12.19 | 231,931 | -0.03(-0.26%) |
Apr 04, 2018 | 12.14 | 12.29 | 12.05 | 12.22 | 416,794 | -0.04(-0.33%) |
Apr 03, 2018 | 12.06 | 12.31 | 11.93 | 12.26 | 583,208 | +0.25(+2.07%) |
Apr 02, 2018 | 12.15 | 12.18 | 11.86 | 12.01 | 915,892 | -0.08(-0.66%) |
Mar 29, 2018 | 12.09 | 12.09 | 12.09 | 0 | -0.19(-1.57%) | |
Mar 28, 2018 | 12.05 | 12.33 | 12.05 | 12.29 | 524,375 | +0.26(+2.14%) |
Mar 27, 2018 | 11.84 | 12.13 | 11.72 | 12.03 | 998,920 | +0.26(+2.19%) |
Mar 26, 2018 | 11.60 | 11.84 | 11.55 | 11.77 | 486,622 | +0.27(+2.31%) |
Mar 23, 2018 | 11.76 | 11.78 | 11.50 | 11.51 | 383,947 | -0.26(-2.19%) |
Mar 22, 2018 | 11.84 | 12.01 | 11.76 | 11.76 | 421,043 | -0.12(-1.01%) |
Mar 21, 2018 | 11.91 | 11.95 | 11.75 | 11.88 | 464,127 | -0.03(-0.27%) |
Mar 20, 2018 | 12.01 | 12.11 | 11.89 | 11.92 | 506,287 | -0.09(-0.74%) |
Mar 19, 2018 | 11.87 | 12.05 | 11.78 | 12.00 | 650,100 | +0.15(+1.29%) |
Mar 16, 2018 | 11.88 | 11.92 | 11.68 | 11.85 | 983,597 | -0.01(-0.07%) |
Mar 15, 2018 | 12.06 | 12.07 | 11.81 | 11.86 | 786,970 | -0.20(-1.67%) |
Mar 14, 2018 | 12.00 | 12.16 | 11.94 | 12.06 | 619,500 | +0.07(+0.60%) |
Mar 13, 2018 | 11.98 | 12.08 | 11.91 | 11.99 | 512,006 | +0.04(+0.34%) |
Mar 12, 2018 | 11.84 | 11.99 | 11.76 | 11.95 | 555,579 | +0.08(+0.68%) |
Mar 09, 2018 | 11.73 | 11.87 | 11.65 | 11.87 | 431,951 | +0.14(+1.17%) |
Mar 08, 2018 | 11.93 | 11.96 | 11.66 | 11.73 | 368,058 | -0.17(-1.42%) |
Mar 07, 2018 | 11.93 | 11.90 | 586,374 | +0.31(+2.64%) | ||
Mar 06, 2018 | 11.51 | 11.64 | 11.38 | 11.59 | 423,627 | +0.07(+0.63%) |
Mar 05, 2018 | 11.41 | 11.67 | 11.41 | 11.52 | 446,527 | +0.12(+1.06%) |
Mar 02, 2018 | 11.34 | 11.44 | 11.28 | 11.40 | 376,158 | -0.07(-0.63%) |