Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.98 | 12.12 | 11.94 | 11.94 | 51,013 | -0.07(-0.57%) |
May 30, 2018 | 11.87 | 12.10 | 11.77 | 12.01 | 50,648 | +0.17(+1.45%) |
May 29, 2018 | 11.91 | 11.98 | 11.81 | 11.84 | 28,470 | -0.14(-1.15%) |
May 25, 2018 | 11.98 | 11.98 | 11.98 | 0 | +0.03(+0.29%) | |
May 24, 2018 | 12.01 | 12.01 | 11.87 | 11.94 | 44,926 | -0.07(-0.57%) |
May 23, 2018 | 11.91 | 12.01 | 11.81 | 12.01 | 45,840 | +0.14(+1.16%) |
May 22, 2018 | 11.94 | 12.12 | 11.87 | 11.87 | 93,816 | -0.03(-0.29%) |
May 21, 2018 | 11.94 | 11.98 | 11.87 | 11.91 | 167,482 | -0.03(-0.29%) |
May 18, 2018 | 12.08 | 12.08 | 11.91 | 11.94 | 74,568 | -0.10(-0.86%) |
May 17, 2018 | 11.94 | 12.05 | 11.91 | 12.05 | 35,612 | +0.14(+1.16%) |
May 16, 2018 | 11.91 | 12.01 | 11.84 | 11.91 | 65,351 | +0.03(+0.29%) |
May 15, 2018 | 11.81 | 11.98 | 11.81 | 11.87 | 30,747 | +0.07(+0.58%) |
May 14, 2018 | 11.98 | 11.98 | 11.81 | 11.81 | 63,352 | -0.14(-1.15%) |
May 11, 2018 | 12.12 | 12.12 | 11.89 | 11.94 | 40,882 | -0.14(-1.14%) |
May 10, 2018 | 12.08 | 12.12 | 11.94 | 12.08 | 36,517 | +0.03(+0.29%) |
May 09, 2018 | 12.05 | 12.15 | 12.01 | 12.05 | 58,576 | +0.00(+0.00%) |
May 08, 2018 | 11.94 | 12.05 | 11.87 | 12.05 | 86,842 | +0.14(+1.16%) |
May 07, 2018 | 11.87 | 11.98 | 11.77 | 11.91 | 36,610 | +0.07(+0.58%) |
May 04, 2018 | 11.87 | 12.05 | 11.81 | 11.84 | 86,762 | -0.03(-0.29%) |
May 03, 2018 | 11.98 | 11.99 | 11.84 | 11.87 | 45,641 | -0.10(-0.86%) |
May 02, 2018 | 11.98 | 12.05 | 11.81 | 11.98 | 66,118 | +0.00(+0.00%) |
May 01, 2018 | 11.77 | 11.98 | 11.67 | 11.98 | 126,213 | +0.17(+1.46%) |
Apr 30, 2018 | 11.87 | 11.91 | 11.81 | 11.81 | 75,979 | -0.07(-0.58%) |
Apr 27, 2018 | 11.94 | 11.95 | 11.84 | 11.87 | 44,841 | -0.10(-0.86%) |
Apr 26, 2018 | 12.08 | 12.08 | 11.91 | 11.98 | 38,697 | -0.07(-0.57%) |
Apr 25, 2018 | 12.08 | 12.15 | 11.98 | 12.05 | 60,418 | -0.03(-0.28%) |
Apr 24, 2018 | 12.12 | 12.15 | 12.05 | 12.08 | 46,067 | +0.03(+0.29%) |
Apr 23, 2018 | 12.05 | 12.12 | 12.01 | 12.05 | 39,450 | +0.00(+0.00%) |
Apr 20, 2018 | 11.98 | 12.12 | 11.98 | 12.05 | 63,439 | +0.00(+0.00%) |
Apr 19, 2018 | 11.84 | 12.05 | 11.84 | 12.05 | 41,879 | +0.17(+1.45%) |
Apr 18, 2018 | 12.05 | 12.08 | 11.87 | 11.87 | 55,781 | -0.14(-1.15%) |
Apr 17, 2018 | 12.12 | 12.12 | 11.94 | 12.01 | 47,454 | -0.03(-0.29%) |
Apr 16, 2018 | 11.94 | 12.08 | 11.87 | 12.05 | 31,983 | +0.17(+1.45%) |
Apr 13, 2018 | 12.08 | 12.08 | 11.77 | 11.87 | 73,651 | -0.17(-1.43%) |
Apr 12, 2018 | 11.94 | 12.05 | 11.91 | 12.05 | 40,674 | +0.14(+1.16%) |
Apr 11, 2018 | 11.94 | 11.98 | 11.84 | 11.91 | 45,333 | -0.06(-0.46%) |
Apr 10, 2018 | 11.90 | 12.03 | 11.76 | 11.96 | 56,290 | +0.17(+1.45%) |
Apr 09, 2018 | 11.96 | 12.01 | 11.79 | 11.79 | 78,946 | -0.10(-0.86%) |
Apr 06, 2018 | 11.96 | 12.07 | 11.72 | 11.90 | 62,295 | -0.10(-0.85%) |
Apr 05, 2018 | 12.03 | 12.03 | 11.86 | 12.00 | 41,681 | +0.00(+0.00%) |
Apr 04, 2018 | 11.76 | 12.03 | 11.76 | 12.00 | 107,340 | +0.14(+1.15%) |
Apr 03, 2018 | 11.76 | 11.93 | 11.69 | 11.86 | 69,743 | +0.14(+1.17%) |
Apr 02, 2018 | 11.79 | 11.84 | 11.59 | 11.72 | 132,972 | -0.10(-0.87%) |
Mar 29, 2018 | 11.83 | 11.83 | 11.83 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 11.66 | 11.93 | 11.62 | 11.83 | 101,613 | +0.21(+1.76%) |
Mar 27, 2018 | 11.72 | 11.76 | 11.61 | 11.62 | 101,553 | -0.07(-0.59%) |
Mar 26, 2018 | 11.62 | 11.76 | 11.62 | 11.69 | 89,723 | +0.17(+1.48%) |
Mar 23, 2018 | 11.76 | 11.79 | 11.52 | 11.52 | 174,068 | -0.27(-2.32%) |
Mar 22, 2018 | 11.86 | 11.96 | 11.76 | 11.79 | 105,823 | -0.14(-1.15%) |
Mar 21, 2018 | 11.86 | 12.00 | 11.84 | 11.93 | 44,390 | +0.07(+0.58%) |
Mar 20, 2018 | 11.96 | 11.96 | 11.83 | 11.86 | 65,745 | -0.10(-0.86%) |
Mar 19, 2018 | 11.96 | 12.00 | 11.83 | 11.96 | 31,879 | -0.03(-0.28%) |
Mar 16, 2018 | 11.90 | 12.03 | 11.86 | 12.00 | 161,343 | +0.07(+0.57%) |
Mar 15, 2018 | 11.83 | 11.96 | 11.72 | 11.93 | 60,953 | +0.07(+0.58%) |
Mar 14, 2018 | 11.93 | 11.96 | 11.79 | 11.86 | 45,378 | -0.03(-0.29%) |
Mar 13, 2018 | 12.03 | 12.10 | 11.90 | 11.90 | 63,263 | -0.14(-1.14%) |
Mar 12, 2018 | 11.86 | 12.10 | 11.83 | 12.03 | 96,275 | +0.07(+0.57%) |
Mar 09, 2018 | 11.79 | 12.00 | 11.69 | 11.96 | 95,748 | +0.21(+1.74%) |
Mar 08, 2018 | 11.96 | 12.00 | 11.66 | 11.76 | 89,808 | +0.00(+0.00%) |
Mar 07, 2018 | 11.73 | 11.83 | 11.63 | 11.76 | 75,169 | +0.00(+0.00%) |
Mar 06, 2018 | 11.79 | 11.79 | 11.63 | 11.76 | 78,968 | +0.00(+0.00%) |
Mar 05, 2018 | 11.66 | 11.76 | 11.43 | 11.76 | 67,220 | +0.07(+0.57%) |
Mar 02, 2018 | 11.49 | 11.76 | 11.49 | 11.69 | 121,921 | +0.13(+1.15%) |