Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.51 | 13.08 | 12.37 | 12.42 | 2,963 | -0.09(-0.70%) |
May 30, 2018 | 12.79 | 12.89 | 12.41 | 12.51 | 3,716 | -0.38(-2.96%) |
May 29, 2018 | 12.70 | 13.18 | 12.15 | 12.89 | 2,667 | -0.10(-0.74%) |
May 25, 2018 | 12.99 | 12.99 | 12.99 | 0 | -0.38(-2.85%) | |
May 24, 2018 | 13.48 | 13.48 | 12.89 | 13.37 | 1,798 | -0.00(-0.01%) |
May 23, 2018 | 13.03 | 13.37 | 12.70 | 13.37 | 2,883 | +0.29(+2.19%) |
May 22, 2018 | 12.89 | 13.55 | 12.89 | 13.08 | 3,421 | -0.19(-1.44%) |
May 21, 2018 | 13.08 | 13.27 | 12.89 | 13.27 | 278 | +0.19(+1.46%) |
May 18, 2018 | 13.27 | 13.37 | 12.75 | 13.08 | 2,855 | -0.19(-1.44%) |
May 17, 2018 | 12.70 | 13.61 | 12.70 | 13.27 | 2,194 | +0.57(+4.51%) |
May 16, 2018 | 12.70 | 13.18 | 12.13 | 12.70 | 5,709 | -0.38(-2.92%) |
May 15, 2018 | 13.65 | 13.65 | 12.52 | 13.08 | 2,527 | -0.19(-1.43%) |
May 14, 2018 | 14.04 | 14.46 | 12.41 | 13.27 | 6,462 | -0.57(-4.14%) |
May 11, 2018 | 12.89 | 13.85 | 12.79 | 13.85 | 8,783 | +1.05(+8.21%) |
May 10, 2018 | 12.22 | 12.99 | 11.84 | 12.79 | 7,920 | +0.57(+4.69%) |
May 09, 2018 | 11.46 | 12.22 | 11.31 | 12.22 | 5,247 | +0.77(+6.76%) |
May 08, 2018 | 11.46 | 11.46 | 10.99 | 11.45 | 3,227 | -0.39(-3.31%) |
May 07, 2018 | 11.74 | 12.60 | 11.65 | 11.84 | 10,716 | +0.29(+2.48%) |
May 04, 2018 | 10.90 | 11.56 | 10.90 | 11.55 | 1,200 | +0.29(+2.54%) |
May 03, 2018 | 11.17 | 11.36 | 11.17 | 11.27 | 1,376 | +0.19(+1.72%) |
May 02, 2018 | 10.69 | 12.03 | 10.69 | 11.08 | 13,174 | +0.00(+0.00%) |
May 01, 2018 | 10.79 | 11.08 | 10.31 | 11.08 | 2,285 | +0.38(+3.57%) |
Apr 30, 2018 | 10.89 | 10.98 | 10.60 | 10.69 | 380 | -0.29(-2.61%) |
Apr 27, 2018 | 10.89 | 10.98 | 10.89 | 10.98 | 164 | +0.10(+0.88%) |
Apr 26, 2018 | 10.89 | 10.98 | 10.69 | 10.89 | 2,400 | +0.10(+0.89%) |
Apr 25, 2018 | 10.50 | 10.79 | 10.31 | 10.79 | 1,817 | +0.38(+3.67%) |
Apr 24, 2018 | 10.12 | 10.98 | 10.12 | 10.41 | 3,606 | +0.19(+1.87%) |
Apr 23, 2018 | 10.22 | 10.60 | 10.22 | 10.22 | 781 | -0.19(-1.84%) |
Apr 20, 2018 | 10.69 | 10.69 | 10.31 | 10.41 | 4,787 | -0.20(-1.89%) |
Apr 19, 2018 | 10.89 | 11.16 | 10.60 | 10.61 | 6,380 | -0.28(-2.54%) |
Apr 18, 2018 | 10.98 | 11.36 | 10.50 | 10.89 | 35,817 | +0.00(+0.00%) |
Apr 17, 2018 | 10.79 | 11.08 | 10.41 | 10.89 | 5,102 | +0.10(+0.89%) |
Apr 16, 2018 | 10.79 | 10.89 | 10.50 | 10.79 | 1,452 | -0.10(-0.88%) |
Apr 13, 2018 | 11.55 | 11.55 | 10.51 | 10.89 | 7,809 | -0.10(-0.88%) |
Apr 12, 2018 | 10.79 | 10.98 | 10.69 | 10.98 | 680 | +0.29(+2.69%) |
Apr 11, 2018 | 10.79 | 11.55 | 10.60 | 10.69 | 8,952 | +0.10(+0.90%) |
Apr 10, 2018 | 10.69 | 10.82 | 10.60 | 10.60 | 652 | +0.00(+0.00%) |
Apr 09, 2018 | 10.41 | 10.69 | 10.41 | 10.60 | 4,338 | -0.19(-1.77%) |
Apr 06, 2018 | 10.69 | 10.98 | 10.03 | 10.79 | 4,644 | -0.09(-0.84%) |
Apr 05, 2018 | 10.79 | 11.08 | 10.22 | 10.88 | 9,156 | +0.09(+0.85%) |
Apr 04, 2018 | 10.79 | 10.79 | 10.61 | 10.79 | 948 | -0.10(-0.88%) |
Apr 03, 2018 | 11.27 | 11.27 | 10.79 | 10.89 | 2,272 | -0.38(-3.41%) |
Apr 02, 2018 | 11.46 | 11.55 | 11.06 | 11.27 | 1,945 | -0.45(-3.88%) |
Mar 29, 2018 | 11.72 | 11.72 | 11.72 | 0 | +0.07(+0.64%) | |
Mar 28, 2018 | 12.41 | 12.41 | 11.46 | 11.65 | 1,525 | -0.86(-6.87%) |
Mar 27, 2018 | 11.74 | 12.51 | 11.55 | 12.51 | 2,245 | +0.86(+7.38%) |
Mar 26, 2018 | 12.22 | 12.31 | 11.65 | 11.65 | 3,299 | -0.67(-5.43%) |
Mar 23, 2018 | 11.55 | 12.69 | 11.46 | 12.32 | 5,332 | +0.76(+6.61%) |
Mar 22, 2018 | 10.69 | 11.94 | 10.60 | 11.55 | 10,164 | +0.86(+8.04%) |
Mar 21, 2018 | 10.89 | 11.26 | 10.69 | 10.69 | 8,570 | -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 | 8,783 | -0.48(-4.24%) |
Mar 16, 2018 | 11.46 | 11.46 | 11.27 | 11.27 | 2,751 | -0.24(-2.08%) |
Mar 15, 2018 | 11.74 | 11.74 | 11.36 | 11.51 | 5,644 | -0.24(-2.03%) |
Mar 14, 2018 | 11.84 | 12.04 | 11.74 | 11.74 | 678 | -0.19(-1.59%) |
Mar 13, 2018 | 11.84 | 12.21 | 11.75 | 11.93 | 189 | +0.09(+0.80%) |
Mar 12, 2018 | 11.84 | 12.32 | 11.74 | 11.84 | 1,885 | -0.05(-0.40%) |
Mar 09, 2018 | 11.90 | 12.13 | 11.74 | 11.89 | 2,571 | +0.14(+1.22%) |
Mar 08, 2018 | 11.94 | 11.94 | 11.36 | 11.74 | 4,810 | -0.10(-0.81%) |
Mar 07, 2018 | 11.74 | 12.17 | 11.74 | 11.84 | 1,068 | -0.10(-0.80%) |
Mar 06, 2018 | 12.41 | 12.51 | 11.94 | 11.94 | 2,288 | -0.57(-4.58%) |
Mar 05, 2018 | 12.03 | 12.72 | 12.03 | 12.51 | 1,151 | +0.48(+3.97%) |
Mar 02, 2018 | 11.94 | 12.61 | 11.94 | 12.03 | 659 | -0.10(-0.80%) |