Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.81 | 10.88 | 10.66 | 10.84 | 286,267 | +0.04(+0.33%) |
May 30, 2018 | 10.75 | 10.92 | 10.75 | 10.81 | 53,699 | +0.06(+0.58%) |
May 29, 2018 | 10.89 | 10.91 | 10.64 | 10.75 | 121,982 | -0.19(-1.70%) |
May 25, 2018 | 10.93 | 10.93 | 10.93 | 0 | -0.07(-0.64%) | |
May 24, 2018 | 11.25 | 11.25 | 10.96 | 11.00 | 42,368 | -0.23(-2.05%) |
May 23, 2018 | 11.23 | 11.31 | 11.13 | 11.23 | 71,807 | -0.02(-0.16%) |
May 22, 2018 | 11.33 | 11.39 | 11.25 | 11.25 | 38,255 | -0.05(-0.47%) |
May 21, 2018 | 11.26 | 11.37 | 11.22 | 11.30 | 41,087 | +0.02(+0.16%) |
May 18, 2018 | 11.50 | 11.53 | 11.26 | 11.29 | 43,108 | -0.15(-1.32%) |
May 17, 2018 | 11.30 | 11.50 | 11.26 | 11.44 | 29,635 | +0.12(+1.02%) |
May 16, 2018 | 10.97 | 11.34 | 10.95 | 11.32 | 88,875 | +0.35(+3.15%) |
May 15, 2018 | 10.63 | 11.17 | 10.63 | 10.98 | 120,850 | +0.31(+2.90%) |
May 14, 2018 | 11.37 | 11.37 | 10.60 | 10.67 | 79,600 | -0.71(-6.23%) |
May 11, 2018 | 11.54 | 11.55 | 11.32 | 11.37 | 25,444 | -0.12(-1.08%) |
May 10, 2018 | 11.51 | 11.65 | 11.46 | 11.50 | 218,498 | +0.04(+0.39%) |
May 09, 2018 | 11.29 | 11.47 | 11.26 | 11.45 | 47,337 | +0.21(+1.89%) |
May 08, 2018 | 11.14 | 11.28 | 11.10 | 11.24 | 22,330 | +0.09(+0.79%) |
May 07, 2018 | 11.25 | 11.28 | 10.97 | 11.15 | 27,904 | -0.04(-0.40%) |
May 04, 2018 | 11.03 | 11.29 | 11.03 | 11.20 | 43,067 | +0.10(+0.86%) |
May 03, 2018 | 11.08 | 11.17 | 10.98 | 11.10 | 37,954 | -0.04(-0.40%) |
May 02, 2018 | 11.06 | 11.16 | 10.62 | 11.15 | 32,721 | +0.11(+0.96%) |
May 01, 2018 | 10.98 | 11.08 | 10.50 | 11.04 | 133,412 | +0.06(+0.56%) |
Apr 30, 2018 | 10.66 | 11.06 | 10.56 | 10.98 | 132,768 | +0.41(+3.83%) |
Apr 27, 2018 | 10.31 | 10.59 | 10.10 | 10.57 | 225,691 | +0.26(+2.48%) |
Apr 26, 2018 | 10.23 | 10.38 | 10.12 | 10.32 | 49,651 | +0.15(+1.47%) |
Apr 25, 2018 | 10.34 | 10.34 | 10.14 | 10.17 | 27,186 | +0.00(+0.00%) |
Apr 24, 2018 | 10.38 | 10.60 | 10.09 | 10.17 | 114,622 | -0.19(-1.87%) |
Apr 23, 2018 | 10.52 | 10.57 | 10.24 | 10.36 | 77,426 | -0.15(-1.43%) |
Apr 20, 2018 | 10.57 | 10.61 | 10.34 | 10.51 | 131,413 | -0.14(-1.32%) |
Apr 19, 2018 | 10.20 | 10.70 | 10.20 | 10.65 | 122,482 | +0.41(+3.96%) |
Apr 18, 2018 | 10.60 | 10.61 | 10.22 | 10.25 | 104,894 | -0.29(-2.76%) |
Apr 17, 2018 | 10.48 | 10.67 | 10.48 | 10.54 | 135,885 | +0.11(+1.01%) |
Apr 16, 2018 | 10.35 | 10.47 | 10.20 | 10.43 | 43,544 | +0.12(+1.20%) |
Apr 13, 2018 | 10.37 | 10.37 | 10.19 | 10.31 | 70,634 | -0.03(-0.26%) |
Apr 12, 2018 | 10.15 | 10.35 | 10.09 | 10.34 | 47,189 | +0.26(+2.53%) |
Apr 11, 2018 | 10.08 | 10.29 | 9.710 | 10.08 | 176,865 | -0.03(-0.26%) |
Apr 10, 2018 | 10.25 | 10.33 | 9.763 | 10.11 | 170,947 | -0.02(-0.17%) |
Apr 09, 2018 | 10.52 | 10.58 | 10.12 | 10.12 | 119,585 | -0.33(-3.12%) |
Apr 06, 2018 | 10.70 | 10.71 | 10.34 | 10.45 | 79,477 | -0.32(-2.95%) |
Apr 05, 2018 | 10.73 | 10.85 | 10.46 | 10.77 | 49,257 | +0.11(+1.07%) |
Apr 04, 2018 | 10.64 | 10.69 | 10.34 | 10.65 | 134,789 | -0.07(-0.66%) |
Apr 03, 2018 | 10.50 | 10.75 | 10.37 | 10.72 | 135,897 | +0.32(+3.05%) |
Apr 02, 2018 | 10.56 | 10.68 | 10.18 | 10.41 | 142,362 | -0.18(-1.67%) |
Mar 29, 2018 | 10.58 | 10.58 | 10.58 | 0 | +0.09(+0.84%) | |
Mar 28, 2018 | 10.36 | 10.57 | 10.23 | 10.49 | 64,875 | +0.07(+0.68%) |
Mar 27, 2018 | 10.76 | 10.76 | 10.41 | 10.42 | 85,997 | -0.31(-2.87%) |
Mar 26, 2018 | 11.01 | 11.01 | 10.58 | 10.73 | 144,553 | -0.10(-0.89%) |
Mar 23, 2018 | 11.31 | 11.31 | 10.83 | 10.83 | 106,108 | -0.49(-4.36%) |
Mar 22, 2018 | 11.35 | 11.46 | 11.26 | 11.32 | 101,922 | -0.13(-1.15%) |
Mar 21, 2018 | 11.30 | 11.57 | 11.30 | 11.45 | 87,647 | +0.13(+1.17%) |
Mar 20, 2018 | 11.21 | 11.43 | 11.16 | 11.32 | 118,477 | +0.14(+1.26%) |
Mar 19, 2018 | 11.27 | 11.39 | 11.15 | 11.18 | 274,419 | -0.12(-1.09%) |
Mar 16, 2018 | 11.26 | 11.44 | 11.13 | 11.30 | 2,067,514 | +0.02(+0.16%) |
Mar 15, 2018 | 11.08 | 11.39 | 11.08 | 11.29 | 204,948 | +0.23(+2.07%) |
Mar 14, 2018 | 10.97 | 11.18 | 10.93 | 11.06 | 222,104 | +0.12(+1.13%) |
Mar 13, 2018 | 11.48 | 11.65 | 10.84 | 10.93 | 218,581 | -0.56(-4.90%) |
Mar 12, 2018 | 11.29 | 11.60 | 11.16 | 11.50 | 248,353 | +0.21(+1.87%) |
Mar 09, 2018 | 11.63 | 11.63 | 11.08 | 11.29 | 330,984 | -0.30(-2.59%) |
Mar 08, 2018 | 11.58 | 11.63 | 11.37 | 11.59 | 47,573 | +0.04(+0.38%) |
Mar 07, 2018 | 11.63 | 11.63 | 11.37 | 11.54 | 107,479 | -0.12(-1.06%) |
Mar 06, 2018 | 11.63 | 11.68 | 11.34 | 11.67 | 108,741 | +0.08(+0.68%) |
Mar 05, 2018 | 11.53 | 11.62 | 11.37 | 11.59 | 78,372 | +0.03(+0.23%) |
Mar 02, 2018 | 11.30 | 11.75 | 11.30 | 11.56 | 76,540 | +0.18(+1.55%) |