Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.59 | 10.67 | 10.49 | 10.59 | 528,101 | -0.05(-0.47%) |
May 30, 2018 | 10.64 | 10.73 | 10.56 | 10.64 | 710,573 | +0.05(+0.47%) |
May 29, 2018 | 10.49 | 10.68 | 10.46 | 10.59 | 458,627 | +0.03(+0.28%) |
May 25, 2018 | 10.56 | 10.56 | 10.56 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 10.92 | 10.92 | 10.55 | 10.56 | 742,669 | -0.41(-3.74%) |
May 23, 2018 | 11.01 | 11.04 | 10.84 | 10.97 | 404,091 | -0.05(-0.45%) |
May 22, 2018 | 10.93 | 11.16 | 10.85 | 11.02 | 1,798,912 | +0.10(+0.92%) |
May 21, 2018 | 10.77 | 10.95 | 10.59 | 10.92 | 1,127,152 | +0.17(+1.58%) |
May 18, 2018 | 10.62 | 10.79 | 10.57 | 10.75 | 847,958 | +0.08(+0.75%) |
May 17, 2018 | 10.54 | 10.83 | 10.49 | 10.67 | 2,379,619 | +0.19(+1.81%) |
May 16, 2018 | 10.25 | 10.51 | 10.24 | 10.48 | 1,166,200 | +0.22(+2.14%) |
May 15, 2018 | 10.18 | 10.33 | 10.18 | 10.26 | 763,763 | +0.02(+0.20%) |
May 14, 2018 | 10.20 | 10.31 | 10.16 | 10.24 | 920,607 | +0.03(+0.29%) |
May 11, 2018 | 10.26 | 10.69 | 10.13 | 10.21 | 2,511,845 | -0.05(-0.49%) |
May 10, 2018 | 9.750 | 10.31 | 9.746 | 10.26 | 4,862,293 | +0.56(+5.77%) |
May 09, 2018 | 9.290 | 9.720 | 9.225 | 9.700 | 5,298,047 | +0.54(+5.90%) |
May 08, 2018 | 9.200 | 9.358 | 9.002 | 9.160 | 4,062,030 | +0.00(+0.00%) |
May 07, 2018 | 9.486 | 9.496 | 9.140 | 9.160 | 3,430,847 | -0.30(-3.14%) |
May 04, 2018 | 9.833 | 9.971 | 9.348 | 9.457 | 6,587,513 | -0.45(-4.50%) |
May 03, 2018 | 10.73 | 10.79 | 9.843 | 9.902 | 5,257,093 | -0.86(-8.00%) |
May 02, 2018 | 10.76 | 11.01 | 10.75 | 10.76 | 4,612,221 | -0.06(-0.55%) |
May 01, 2018 | 11.17 | 11.28 | 10.78 | 10.82 | 5,985,451 | -0.43(-3.78%) |
Apr 30, 2018 | 10.83 | 12.56 | 10.74 | 11.25 | 5,612,881 | +0.33(+2.99%) |
Apr 27, 2018 | 10.99 | 11.07 | 10.87 | 10.92 | 1,118,493 | -0.09(-0.81%) |
Apr 26, 2018 | 11.13 | 11.17 | 10.92 | 11.01 | 977,789 | -0.05(-0.45%) |
Apr 25, 2018 | 10.92 | 11.10 | 10.87 | 11.06 | 2,651,448 | +0.10(+0.90%) |
Apr 24, 2018 | 11.02 | 11.16 | 10.87 | 10.96 | 1,028,235 | -0.13(-1.16%) |
Apr 23, 2018 | 10.85 | 11.15 | 10.81 | 11.09 | 1,677,193 | +0.27(+2.47%) |
Apr 20, 2018 | 10.73 | 10.93 | 10.64 | 10.82 | 907,589 | +0.09(+0.83%) |
Apr 19, 2018 | 10.82 | 11.10 | 10.71 | 10.73 | 1,707,096 | -0.13(-1.18%) |
Apr 18, 2018 | 10.87 | 11.05 | 10.78 | 10.86 | 1,529,375 | +0.03(+0.27%) |
Apr 17, 2018 | 10.66 | 11.04 | 10.65 | 10.83 | 1,216,360 | +0.12(+1.11%) |
Apr 16, 2018 | 10.45 | 10.77 | 10.39 | 10.71 | 1,420,957 | +0.29(+2.75%) |
Apr 13, 2018 | 10.55 | 10.58 | 10.36 | 10.43 | 752,066 | -0.12(-1.13%) |
Apr 12, 2018 | 10.46 | 10.60 | 10.33 | 10.54 | 1,022,525 | +0.08(+0.76%) |
Apr 11, 2018 | 10.31 | 10.54 | 10.30 | 10.47 | 781,521 | +0.11(+1.05%) |
Apr 10, 2018 | 10.28 | 10.52 | 10.22 | 10.36 | 432,009 | +0.18(+1.75%) |
Apr 09, 2018 | 10.17 | 10.46 | 10.00 | 10.18 | 901,323 | +0.03(+0.29%) |
Apr 06, 2018 | 10.19 | 10.26 | 9.941 | 10.15 | 1,237,378 | -0.12(-1.16%) |
Apr 05, 2018 | 10.11 | 10.31 | 10.07 | 10.27 | 649,421 | +0.18(+1.77%) |
Apr 04, 2018 | 9.991 | 10.13 | 9.882 | 10.09 | 560,133 | -0.03(-0.29%) |
Apr 03, 2018 | 9.892 | 10.14 | 9.744 | 10.12 | 1,166,450 | +0.23(+2.30%) |
Apr 02, 2018 | 10.02 | 10.07 | 9.803 | 9.892 | 1,417,660 | -0.15(-1.48%) |
Mar 29, 2018 | 10.04 | 10.04 | 10.04 | 0 | +0.14(+1.40%) | |
Mar 28, 2018 | 10.01 | 10.13 | 9.848 | 9.902 | 1,571,469 | -0.08(-0.79%) |
Mar 27, 2018 | 10.22 | 10.22 | 9.882 | 9.981 | 1,312,605 | -0.22(-2.13%) |
Mar 26, 2018 | 10.39 | 10.39 | 10.09 | 10.20 | 846,655 | -0.09(-0.87%) |
Mar 23, 2018 | 10.44 | 10.53 | 10.23 | 10.29 | 482,143 | -0.12(-1.14%) |
Mar 22, 2018 | 10.68 | 10.74 | 10.40 | 10.41 | 1,008,905 | -0.38(-3.49%) |
Mar 21, 2018 | 10.54 | 10.84 | 10.54 | 10.78 | 602,437 | +0.23(+2.16%) |
Mar 20, 2018 | 10.51 | 10.64 | 10.30 | 10.55 | 1,413,640 | +0.12(+1.14%) |
Mar 19, 2018 | 10.61 | 10.65 | 10.23 | 10.44 | 1,863,174 | -0.22(-2.04%) |
Mar 16, 2018 | 10.39 | 10.82 | 10.37 | 10.65 | 1,304,072 | +0.27(+2.57%) |
Mar 15, 2018 | 11.23 | 11.31 | 10.06 | 10.39 | 3,775,678 | -0.79(-7.08%) |
Mar 14, 2018 | 11.45 | 11.45 | 11.17 | 11.18 | 758,911 | -0.21(-1.82%) |
Mar 13, 2018 | 11.55 | 11.61 | 11.27 | 11.39 | 441,217 | -0.14(-1.20%) |
Mar 12, 2018 | 11.14 | 11.55 | 11.14 | 11.52 | 1,087,029 | +0.38(+3.37%) |
Mar 09, 2018 | 11.03 | 11.25 | 11.02 | 11.15 | 954,879 | +0.15(+1.35%) |
Mar 08, 2018 | 10.94 | 11.16 | 10.93 | 11.00 | 1,015,211 | +0.09(+0.82%) |
Mar 07, 2018 | 10.83 | 10.91 | 1,346,502 | -0.02(-0.18%) | ||
Mar 06, 2018 | 10.98 | 11.03 | 10.82 | 10.93 | 481,011 | +0.02(+0.18%) |
Mar 05, 2018 | 10.84 | 11.00 | 10.78 | 10.91 | 915,692 | +0.04(+0.36%) |
Mar 02, 2018 | 11.03 | 11.05 | 10.77 | 10.87 | 1,491,579 | -0.20(-1.79%) |