Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.32 | 10.42 | 10.04 | 10.07 | 850,594 | -0.21(-2.01%) |
May 30, 2018 | 10.30 | 10.38 | 10.18 | 10.28 | 1,027,056 | +0.07(+0.68%) |
May 29, 2018 | 10.18 | 10.43 | 10.06 | 10.21 | 736,966 | +0.03(+0.29%) |
May 25, 2018 | 10.18 | 10.18 | 10.18 | 0 | -0.21(-1.99%) | |
May 24, 2018 | 10.60 | 10.71 | 10.33 | 10.38 | 1,158,096 | -0.34(-3.21%) |
May 23, 2018 | 11.42 | 11.49 | 10.49 | 10.73 | 2,223,099 | -0.92(-7.86%) |
May 22, 2018 | 12.79 | 12.80 | 11.57 | 11.64 | 2,503,870 | +0.47(+4.23%) |
May 21, 2018 | 10.83 | 11.40 | 10.83 | 11.17 | 995,086 | +0.36(+3.37%) |
May 18, 2018 | 10.53 | 10.92 | 10.52 | 10.81 | 1,077,545 | +0.29(+2.71%) |
May 17, 2018 | 11.01 | 11.10 | 10.45 | 10.52 | 797,311 | -0.54(-4.89%) |
May 16, 2018 | 10.86 | 11.07 | 10.81 | 11.06 | 542,338 | +0.18(+1.63%) |
May 15, 2018 | 10.83 | 10.91 | 10.63 | 10.89 | 486,764 | -0.01(-0.09%) |
May 14, 2018 | 10.98 | 11.06 | 10.76 | 10.90 | 685,376 | -0.12(-1.07%) |
May 11, 2018 | 11.04 | 11.10 | 10.90 | 11.01 | 626,153 | -0.02(-0.18%) |
May 10, 2018 | 11.13 | 11.13 | 11.01 | 11.03 | 461,212 | -0.09(-0.80%) |
May 09, 2018 | 11.11 | 11.12 | 10.85 | 11.12 | 846,513 | +0.07(+0.62%) |
May 08, 2018 | 11.36 | 11.42 | 10.84 | 11.05 | 761,276 | -0.31(-2.69%) |
May 07, 2018 | 11.48 | 11.49 | 11.29 | 11.36 | 342,804 | -0.15(-1.28%) |
May 04, 2018 | 11.32 | 11.58 | 11.32 | 11.51 | 414,852 | +0.21(+1.83%) |
May 03, 2018 | 11.22 | 11.32 | 11.05 | 11.30 | 581,064 | +0.12(+1.06%) |
May 02, 2018 | 11.17 | 11.36 | 11.09 | 11.18 | 300,775 | +0.04(+0.35%) |
May 01, 2018 | 11.06 | 11.18 | 10.88 | 11.14 | 422,246 | +0.02(+0.18%) |
Apr 30, 2018 | 11.07 | 11.31 | 11.03 | 11.12 | 606,716 | +0.10(+0.89%) |
Apr 27, 2018 | 10.99 | 11.08 | 10.79 | 11.02 | 420,413 | +0.00(+0.00%) |
Apr 26, 2018 | 11.08 | 11.13 | 11.01 | 11.02 | 353,227 | -0.03(-0.27%) |
Apr 25, 2018 | 10.87 | 11.22 | 10.71 | 11.05 | 542,512 | +0.21(+1.90%) |
Apr 24, 2018 | 10.93 | 11.06 | 10.71 | 10.85 | 385,138 | +0.00(+0.00%) |
Apr 23, 2018 | 10.93 | 10.95 | 10.77 | 10.85 | 704,574 | -0.07(-0.63%) |
Apr 20, 2018 | 10.87 | 10.99 | 10.73 | 10.92 | 1,224,969 | +0.04(+0.36%) |
Apr 19, 2018 | 10.95 | 11.03 | 10.80 | 10.88 | 560,369 | -0.14(-1.25%) |
Apr 18, 2018 | 11.16 | 11.27 | 11.00 | 11.01 | 668,126 | -0.15(-1.32%) |
Apr 17, 2018 | 11.13 | 11.26 | 11.11 | 11.16 | 782,217 | +0.08(+0.71%) |
Apr 16, 2018 | 11.16 | 11.28 | 10.97 | 11.08 | 544,592 | -0.04(-0.35%) |
Apr 13, 2018 | 10.89 | 11.24 | 10.89 | 11.12 | 686,204 | +0.31(+2.82%) |
Apr 12, 2018 | 10.83 | 10.93 | 10.57 | 10.82 | 660,688 | +0.09(+0.83%) |
Apr 11, 2018 | 10.66 | 10.78 | 10.56 | 10.73 | 704,603 | +0.06(+0.55%) |
Apr 10, 2018 | 10.18 | 10.69 | 10.18 | 10.67 | 790,983 | +0.61(+6.07%) |
Apr 09, 2018 | 10.23 | 10.35 | 10.02 | 10.06 | 602,499 | -0.06(-0.58%) |
Apr 06, 2018 | 10.41 | 10.47 | 9.990 | 10.12 | 345,642 | -0.39(-3.75%) |
Apr 05, 2018 | 10.28 | 10.55 | 10.26 | 10.51 | 499,080 | +0.31(+2.99%) |
Apr 04, 2018 | 10.02 | 10.22 | 9.843 | 10.21 | 392,220 | +0.08(+0.78%) |
Apr 03, 2018 | 10.23 | 10.32 | 9.912 | 10.13 | 594,630 | +0.00(+0.00%) |
Apr 02, 2018 | 10.46 | 10.54 | 10.08 | 10.13 | 1,132,863 | -0.43(-4.10%) |
Mar 29, 2018 | 10.56 | 10.56 | 10.56 | 0 | +0.12(+1.13%) | |
Mar 28, 2018 | 10.34 | 10.71 | 10.31 | 10.44 | 1,689,591 | +0.11(+1.05%) |
Mar 27, 2018 | 10.53 | 10.69 | 10.24 | 10.33 | 2,657,882 | -0.30(-2.78%) |
Mar 26, 2018 | 11.66 | 11.68 | 10.14 | 10.63 | 4,809,061 | -0.28(-2.57%) |
Mar 23, 2018 | 14.62 | 14.62 | 10.25 | 10.91 | 8,723,680 | -3.38(-23.66%) |
Mar 22, 2018 | 14.82 | 14.82 | 14.27 | 14.29 | 1,904,578 | -0.66(-4.41%) |
Mar 21, 2018 | 15.25 | 15.43 | 14.88 | 14.95 | 789,510 | -0.33(-2.19%) |
Mar 20, 2018 | 15.60 | 15.67 | 15.22 | 15.29 | 623,779 | -0.28(-1.77%) |
Mar 19, 2018 | 15.80 | 15.80 | 15.45 | 15.56 | 420,856 | -0.29(-1.80%) |
Mar 16, 2018 | 15.48 | 15.88 | 15.33 | 15.85 | 804,822 | +0.32(+2.09%) |
Mar 15, 2018 | 15.64 | 15.79 | 15.44 | 15.52 | 390,241 | -0.01(-0.06%) |
Mar 14, 2018 | 15.80 | 15.97 | 15.47 | 15.53 | 509,435 | -0.29(-1.80%) |
Mar 13, 2018 | 16.04 | 16.05 | 15.65 | 15.82 | 556,336 | -0.14(-0.89%) |
Mar 12, 2018 | 16.08 | 16.33 | 15.91 | 15.96 | 284,883 | -0.07(-0.46%) |
Mar 09, 2018 | 16.23 | 16.24 | 15.93 | 16.03 | 496,135 | -0.05(-0.31%) |
Mar 08, 2018 | 16.43 | 16.47 | 16.01 | 16.08 | 593,218 | -0.31(-1.86%) |
Mar 07, 2018 | 16.35 | 16.67 | 16.35 | 16.39 | 329,457 | -0.11(-0.66%) |
Mar 06, 2018 | 16.50 | 16.54 | 16.29 | 16.50 | 364,444 | +0.08(+0.48%) |
Mar 05, 2018 | 16.10 | 16.59 | 15.95 | 16.42 | 581,570 | +0.18(+1.09%) |
Mar 02, 2018 | 15.73 | 17.13 | 15.73 | 16.24 | 1,129,931 | +0.30(+1.85%) |