Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.77 | 11.01 | 10.73 | 10.76 | 161,484 | -0.17(-1.56%) |
May 30, 2018 | 11.06 | 11.23 | 10.75 | 10.93 | 111,783 | -0.12(-1.09%) |
May 29, 2018 | 11.38 | 11.63 | 10.73 | 11.05 | 274,461 | -0.35(-3.07%) |
May 25, 2018 | 11.40 | 11.40 | 11.40 | 0 | -0.19(-1.64%) | |
May 24, 2018 | 11.72 | 11.88 | 11.32 | 11.59 | 121,273 | -0.08(-0.69%) |
May 23, 2018 | 11.60 | 11.96 | 11.38 | 11.67 | 193,337 | -0.02(-0.17%) |
May 22, 2018 | 12.31 | 12.32 | 11.62 | 11.69 | 147,855 | -0.64(-5.19%) |
May 21, 2018 | 11.90 | 12.45 | 11.90 | 12.33 | 128,998 | +0.48(+4.05%) |
May 18, 2018 | 11.85 | 12.09 | 11.62 | 11.85 | 101,340 | +0.11(+0.94%) |
May 17, 2018 | 11.53 | 11.81 | 11.43 | 11.74 | 77,349 | +0.16(+1.38%) |
May 16, 2018 | 11.40 | 11.69 | 11.40 | 11.58 | 100,882 | +0.18(+1.58%) |
May 15, 2018 | 11.29 | 11.52 | 11.19 | 11.40 | 44,713 | +0.02(+0.18%) |
May 14, 2018 | 11.95 | 12.14 | 11.35 | 11.38 | 117,184 | -0.61(-5.09%) |
May 11, 2018 | 11.66 | 12.30 | 11.66 | 11.99 | 193,138 | +0.45(+3.90%) |
May 10, 2018 | 11.34 | 11.62 | 10.56 | 11.54 | 171,501 | +0.09(+0.79%) |
May 09, 2018 | 11.60 | 11.89 | 11.07 | 11.45 | 185,110 | -0.21(-1.80%) |
May 08, 2018 | 11.79 | 11.85 | 11.62 | 11.66 | 114,104 | -0.09(-0.77%) |
May 07, 2018 | 11.57 | 12.07 | 11.35 | 11.75 | 175,659 | +0.24(+2.09%) |
May 04, 2018 | 11.65 | 11.65 | 11.05 | 11.51 | 178,857 | -0.20(-1.71%) |
May 03, 2018 | 12.38 | 12.38 | 10.87 | 11.71 | 292,310 | -0.44(-3.62%) |
May 02, 2018 | 11.52 | 12.64 | 11.52 | 12.15 | 426,095 | +0.64(+5.56%) |
May 01, 2018 | 11.34 | 11.52 | 11.02 | 11.51 | 161,431 | +0.18(+1.59%) |
Apr 30, 2018 | 11.10 | 11.39 | 10.82 | 11.33 | 109,179 | +0.31(+2.81%) |
Apr 27, 2018 | 10.59 | 11.05 | 10.38 | 11.02 | 107,726 | +0.42(+3.96%) |
Apr 26, 2018 | 10.98 | 11.00 | 10.50 | 10.60 | 82,608 | -0.40(-3.64%) |
Apr 25, 2018 | 10.82 | 11.20 | 10.75 | 11.00 | 84,522 | +0.14(+1.29%) |
Apr 24, 2018 | 11.18 | 11.18 | 10.76 | 10.86 | 81,019 | -0.22(-1.99%) |
Apr 23, 2018 | 11.07 | 11.31 | 10.86 | 11.08 | 69,923 | +0.07(+0.64%) |
Apr 20, 2018 | 11.32 | 11.32 | 10.92 | 11.01 | 93,826 | -0.38(-3.34%) |
Apr 19, 2018 | 11.39 | 11.43 | 11.15 | 11.39 | 65,519 | +0.08(+0.71%) |
Apr 18, 2018 | 11.20 | 11.50 | 11.19 | 11.31 | 118,767 | +0.13(+1.16%) |
Apr 17, 2018 | 11.12 | 11.31 | 10.86 | 11.18 | 47,533 | +0.11(+0.99%) |
Apr 16, 2018 | 10.89 | 11.17 | 10.89 | 11.07 | 38,711 | +0.29(+2.69%) |
Apr 13, 2018 | 11.18 | 11.20 | 10.65 | 10.78 | 129,273 | -0.36(-3.23%) |
Apr 12, 2018 | 11.13 | 11.46 | 11.05 | 11.14 | 65,611 | +0.11(+1.00%) |
Apr 11, 2018 | 11.24 | 11.38 | 11.00 | 11.03 | 58,090 | -0.30(-2.65%) |
Apr 10, 2018 | 11.58 | 11.73 | 11.30 | 11.33 | 92,879 | -0.08(-0.70%) |
Apr 09, 2018 | 11.48 | 11.58 | 11.36 | 11.41 | 42,590 | -0.05(-0.44%) |
Apr 06, 2018 | 11.61 | 11.77 | 11.33 | 11.46 | 59,082 | -0.22(-1.88%) |
Apr 05, 2018 | 11.37 | 11.82 | 11.37 | 11.68 | 52,315 | +0.37(+3.27%) |
Apr 04, 2018 | 11.03 | 11.40 | 10.82 | 11.31 | 113,796 | +0.07(+0.62%) |
Apr 03, 2018 | 11.15 | 11.47 | 11.09 | 11.24 | 61,367 | +0.17(+1.54%) |
Apr 02, 2018 | 11.29 | 11.40 | 11.04 | 11.07 | 74,464 | -0.41(-3.57%) |
Mar 29, 2018 | 11.48 | 11.48 | 11.48 | 0 | +0.21(+1.86%) | |
Mar 28, 2018 | 11.50 | 11.55 | 10.99 | 11.27 | 187,744 | -0.34(-2.93%) |
Mar 27, 2018 | 12.30 | 12.30 | 11.56 | 11.61 | 90,889 | -0.67(-5.46%) |
Mar 26, 2018 | 12.15 | 12.34 | 11.54 | 12.28 | 172,320 | +0.26(+2.16%) |
Mar 23, 2018 | 12.48 | 12.67 | 11.88 | 12.02 | 104,654 | -0.47(-3.76%) |
Mar 22, 2018 | 12.62 | 12.90 | 12.48 | 12.49 | 62,574 | -0.19(-1.50%) |
Mar 21, 2018 | 12.65 | 12.87 | 12.58 | 12.68 | 125,559 | +0.00(+0.00%) |
Mar 20, 2018 | 12.32 | 12.96 | 12.28 | 12.68 | 141,758 | +0.34(+2.76%) |
Mar 19, 2018 | 12.92 | 12.96 | 11.76 | 12.34 | 255,979 | -0.53(-4.12%) |
Mar 16, 2018 | 12.69 | 12.92 | 12.68 | 12.87 | 179,672 | +0.17(+1.34%) |
Mar 15, 2018 | 12.02 | 12.90 | 12.02 | 12.70 | 166,962 | +0.66(+5.48%) |
Mar 14, 2018 | 11.95 | 12.25 | 11.81 | 12.04 | 192,238 | +0.10(+0.84%) |
Mar 13, 2018 | 12.25 | 12.30 | 11.77 | 11.94 | 217,926 | -0.33(-2.69%) |
Mar 12, 2018 | 12.00 | 12.42 | 11.97 | 12.27 | 402,721 | +0.30(+2.51%) |
Mar 09, 2018 | 12.01 | 12.07 | 11.34 | 11.97 | 288,607 | -0.13(-1.07%) |
Mar 08, 2018 | 11.02 | 12.78 | 11.02 | 12.10 | 617,917 | +1.15(+10.50%) |
Mar 07, 2018 | 11.11 | 10.95 | 207,449 | +0.85(+8.42%) | ||
Mar 06, 2018 | 9.800 | 10.17 | 9.790 | 10.10 | 168,810 | +0.32(+3.27%) |
Mar 05, 2018 | 9.830 | 10.25 | 9.660 | 9.780 | 346,214 | -0.02(-0.20%) |
Mar 02, 2018 | 9.580 | 9.870 | 9.370 | 9.800 | 159,586 | +0.12(+1.24%) |