Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.32 | 11.59 | 11.19 | 11.19 | 939,208 | -0.09(-0.80%) |
May 30, 2018 | 11.04 | 11.28 | 11.01 | 11.28 | 980,939 | +0.32(+2.92%) |
May 29, 2018 | 11.00 | 11.12 | 10.82 | 10.96 | 862,342 | -0.11(-0.99%) |
May 25, 2018 | 11.07 | 11.07 | 11.07 | 0 | -0.03(-0.27%) | |
May 24, 2018 | 11.03 | 11.15 | 10.92 | 11.10 | 836,727 | +0.12(+1.09%) |
May 23, 2018 | 10.80 | 11.05 | 10.66 | 10.98 | 861,012 | +0.14(+1.29%) |
May 22, 2018 | 11.11 | 11.11 | 10.82 | 10.84 | 834,443 | -0.29(-2.61%) |
May 21, 2018 | 11.18 | 11.25 | 11.05 | 11.13 | 3,385,524 | +0.00(+0.00%) |
May 18, 2018 | 11.01 | 11.13 | 10.93 | 11.13 | 1,025,789 | +0.14(+1.27%) |
May 17, 2018 | 10.82 | 11.12 | 10.82 | 10.99 | 1,233,269 | +0.06(+0.55%) |
May 16, 2018 | 11.30 | 11.31 | 10.71 | 10.93 | 3,614,629 | -0.31(-2.76%) |
May 15, 2018 | 11.38 | 11.45 | 11.01 | 11.24 | 2,058,920 | -0.20(-1.75%) |
May 14, 2018 | 11.44 | 11.56 | 11.19 | 11.44 | 1,598,558 | +0.04(+0.35%) |
May 11, 2018 | 11.08 | 11.68 | 10.85 | 11.40 | 3,051,181 | +0.79(+7.45%) |
May 10, 2018 | 10.74 | 10.84 | 10.56 | 10.61 | 1,080,168 | -0.16(-1.49%) |
May 09, 2018 | 10.71 | 10.83 | 10.46 | 10.77 | 1,310,484 | +0.11(+1.03%) |
May 08, 2018 | 10.36 | 10.66 | 10.30 | 10.66 | 1,592,356 | +0.37(+3.60%) |
May 07, 2018 | 10.02 | 10.31 | 10.02 | 10.29 | 1,138,342 | +0.28(+2.80%) |
May 04, 2018 | 9.950 | 10.21 | 9.915 | 10.01 | 1,504,572 | -0.01(-0.10%) |
May 03, 2018 | 9.900 | 10.04 | 9.783 | 10.02 | 657,291 | +0.10(+1.01%) |
May 02, 2018 | 9.850 | 10.15 | 9.850 | 9.920 | 1,204,548 | -0.07(-0.70%) |
May 01, 2018 | 10.00 | 10.09 | 9.760 | 9.990 | 1,587,149 | -0.02(-0.20%) |
Apr 30, 2018 | 10.42 | 10.50 | 10.00 | 10.01 | 1,566,904 | -0.41(-3.93%) |
Apr 27, 2018 | 10.98 | 11.05 | 10.41 | 10.42 | 1,389,647 | -0.57(-5.19%) |
Apr 26, 2018 | 10.89 | 11.13 | 10.75 | 10.99 | 822,572 | +0.10(+0.92%) |
Apr 25, 2018 | 11.08 | 11.08 | 10.55 | 10.89 | 1,293,344 | -0.22(-1.98%) |
Apr 24, 2018 | 11.35 | 11.48 | 10.87 | 11.11 | 1,832,200 | -0.16(-1.42%) |
Apr 23, 2018 | 11.35 | 11.45 | 11.17 | 11.27 | 888,577 | -0.11(-0.97%) |
Apr 20, 2018 | 11.49 | 11.51 | 11.32 | 11.38 | 958,028 | -0.10(-0.87%) |
Apr 19, 2018 | 11.52 | 11.64 | 11.20 | 11.48 | 1,461,324 | -0.06(-0.52%) |
Apr 18, 2018 | 11.50 | 12.05 | 11.37 | 11.54 | 4,322,350 | +0.57(+5.20%) |
Apr 17, 2018 | 10.96 | 11.02 | 10.84 | 10.97 | 1,002,446 | +0.05(+0.46%) |
Apr 16, 2018 | 10.94 | 11.08 | 10.87 | 10.92 | 876,204 | +0.06(+0.55%) |
Apr 13, 2018 | 11.21 | 11.25 | 10.83 | 10.86 | 1,545,290 | -0.25(-2.25%) |
Apr 12, 2018 | 11.01 | 11.20 | 10.94 | 11.11 | 1,324,530 | +0.19(+1.74%) |
Apr 11, 2018 | 10.58 | 11.06 | 10.58 | 10.92 | 1,916,740 | +0.35(+3.31%) |
Apr 10, 2018 | 10.67 | 10.70 | 10.42 | 10.57 | 1,732,212 | +0.03(+0.28%) |
Apr 09, 2018 | 10.73 | 10.80 | 10.53 | 10.54 | 1,072,028 | -0.13(-1.22%) |
Apr 06, 2018 | 10.56 | 10.86 | 10.51 | 10.67 | 1,421,148 | +0.00(+0.00%) |
Apr 05, 2018 | 10.40 | 10.72 | 10.39 | 10.67 | 1,557,401 | +0.32(+3.09%) |
Apr 04, 2018 | 10.11 | 10.37 | 10.05 | 10.35 | 1,043,887 | +0.14(+1.37%) |
Apr 03, 2018 | 10.36 | 10.41 | 10.15 | 10.21 | 1,242,353 | -0.14(-1.35%) |
Apr 02, 2018 | 10.25 | 10.38 | 10.03 | 10.35 | 2,194,403 | +0.06(+0.58%) |
Mar 29, 2018 | 10.29 | 10.29 | 10.29 | 0 | -0.09(-0.87%) | |
Mar 28, 2018 | 9.920 | 10.57 | 9.900 | 10.38 | 6,022,243 | +0.83(+8.69%) |
Mar 27, 2018 | 9.540 | 9.690 | 9.369 | 9.550 | 2,982,618 | +0.01(+0.10%) |
Mar 26, 2018 | 9.130 | 9.580 | 9.120 | 9.540 | 1,640,156 | +0.52(+5.76%) |
Mar 23, 2018 | 9.300 | 9.310 | 8.960 | 9.020 | 2,005,676 | -0.30(-3.22%) |
Mar 22, 2018 | 9.560 | 9.650 | 9.300 | 9.320 | 1,961,610 | -0.37(-3.82%) |
Mar 21, 2018 | 9.800 | 9.890 | 9.500 | 9.690 | 2,140,763 | -0.02(-0.21%) |
Mar 20, 2018 | 9.380 | 10.14 | 9.380 | 9.710 | 3,958,254 | +0.40(+4.24%) |
Mar 19, 2018 | 9.220 | 9.620 | 8.900 | 9.315 | 4,114,327 | +0.04(+0.38%) |
Mar 16, 2018 | 10.44 | 10.45 | 9.240 | 9.280 | 13,030,928 | -1.17(-11.20%) |
Mar 15, 2018 | 11.02 | 11.02 | 10.36 | 10.45 | 2,521,986 | -0.55(-5.00%) |
Mar 14, 2018 | 11.46 | 11.50 | 11.01 | 11.00 | 1,353,372 | -0.40(-3.51%) |
Mar 13, 2018 | 11.53 | 11.76 | 11.34 | 11.40 | 1,256,291 | -0.05(-0.44%) |
Mar 12, 2018 | 11.38 | 11.59 | 11.38 | 11.45 | 1,063,403 | +0.06(+0.53%) |
Mar 09, 2018 | 11.50 | 11.56 | 11.32 | 11.39 | 983,269 | -0.06(-0.52%) |
Mar 08, 2018 | 11.31 | 11.46 | 11.15 | 11.45 | 999,967 | +0.13(+1.15%) |
Mar 07, 2018 | 11.36 | 10.96 | 11.32 | 1,460,337 | +0.29(+2.63%) | |
Mar 06, 2018 | 10.96 | 11.11 | 10.72 | 11.03 | 1,580,532 | +0.08(+0.73%) |
Mar 05, 2018 | 11.19 | 11.20 | 10.79 | 10.95 | 2,258,238 | -0.29(-2.58%) |
Mar 02, 2018 | 10.95 | 11.33 | 10.85 | 11.24 | 2,471,403 | +0.20(+1.81%) |