Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.35 | 10.55 | 10.15 | 10.40 | 1,140,021 | +0.10(+0.97%) |
May 30, 2018 | 10.55 | 10.60 | 10.15 | 10.30 | 631,085 | -0.20(-1.90%) |
May 29, 2018 | 10.20 | 10.55 | 10.20 | 10.50 | 434,291 | +0.20(+1.94%) |
May 25, 2018 | 10.30 | 10.30 | 10.30 | 0 | +0.05(+0.49%) | |
May 24, 2018 | 10.30 | 10.35 | 10.05 | 10.25 | 460,891 | +0.00(+0.00%) |
May 23, 2018 | 10.10 | 10.45 | 10.05 | 10.25 | 396,913 | +0.15(+1.49%) |
May 22, 2018 | 10.05 | 10.25 | 10.00 | 10.10 | 411,660 | +0.00(+0.00%) |
May 21, 2018 | 10.95 | 10.95 | 10.00 | 10.10 | 610,782 | -0.20(-1.94%) |
May 18, 2018 | 10.25 | 10.40 | 10.10 | 10.30 | 660,422 | +0.10(+0.98%) |
May 17, 2018 | 10.30 | 10.35 | 10.00 | 10.20 | 783,984 | +0.30(+3.03%) |
May 16, 2018 | 9.700 | 10.00 | 9.700 | 9.900 | 848,144 | +0.20(+2.06%) |
May 15, 2018 | 9.950 | 10.05 | 9.650 | 9.700 | 579,214 | -0.25(-2.51%) |
May 14, 2018 | 9.700 | 10.05 | 9.600 | 9.950 | 929,320 | +0.20(+2.05%) |
May 11, 2018 | 9.350 | 9.900 | 9.200 | 9.750 | 1,653,591 | +0.47(+5.12%) |
May 10, 2018 | 9.000 | 9.400 | 8.900 | 9.275 | 821,713 | +0.25(+2.77%) |
May 09, 2018 | 9.500 | 9.600 | 8.900 | 9.025 | 2,200,082 | -2.12(-19.06%) |
May 08, 2018 | 11.00 | 11.30 | 10.75 | 11.15 | 1,124,645 | +0.15(+1.36%) |
May 07, 2018 | 10.60 | 11.05 | 10.60 | 11.00 | 521,314 | +0.45(+4.27%) |
May 04, 2018 | 10.35 | 10.65 | 10.30 | 10.55 | 314,429 | +0.15(+1.44%) |
May 03, 2018 | 10.60 | 10.72 | 10.35 | 10.40 | 470,212 | -0.25(-2.35%) |
May 02, 2018 | 10.75 | 10.80 | 10.60 | 10.65 | 350,423 | -0.05(-0.47%) |
May 01, 2018 | 10.60 | 10.90 | 10.60 | 10.70 | 316,654 | +0.15(+1.42%) |
Apr 30, 2018 | 10.80 | 10.80 | 10.55 | 10.55 | 346,561 | -0.20(-1.86%) |
Apr 27, 2018 | 10.60 | 10.90 | 10.55 | 10.75 | 419,608 | +0.00(+0.00%) |
Apr 26, 2018 | 10.70 | 10.80 | 10.60 | 10.75 | 291,448 | +0.05(+0.47%) |
Apr 25, 2018 | 10.65 | 10.85 | 10.55 | 10.70 | 374,568 | +0.00(+0.00%) |
Apr 24, 2018 | 10.80 | 10.95 | 10.57 | 10.70 | 428,602 | -0.10(-0.93%) |
Apr 23, 2018 | 10.70 | 10.85 | 10.55 | 10.80 | 579,307 | +0.10(+0.93%) |
Apr 20, 2018 | 10.60 | 10.85 | 10.55 | 10.70 | 432,515 | +0.05(+0.47%) |
Apr 19, 2018 | 10.75 | 10.85 | 10.45 | 10.65 | 247,248 | -0.05(-0.47%) |
Apr 18, 2018 | 10.75 | 10.80 | 10.40 | 10.70 | 500,100 | +0.00(+0.00%) |
Apr 17, 2018 | 10.50 | 10.80 | 10.40 | 10.70 | 447,676 | +0.30(+2.88%) |
Apr 16, 2018 | 10.40 | 10.95 | 10.40 | 10.40 | 422,024 | +0.00(+0.00%) |
Apr 13, 2018 | 10.50 | 10.50 | 10.25 | 10.40 | 325,771 | +0.00(+0.00%) |
Apr 12, 2018 | 10.60 | 10.70 | 10.35 | 10.40 | 272,110 | -0.10(-0.95%) |
Apr 11, 2018 | 10.40 | 10.55 | 10.40 | 10.50 | 169,206 | +0.00(+0.00%) |
Apr 10, 2018 | 10.50 | 10.60 | 10.40 | 10.50 | 338,744 | +0.15(+1.45%) |
Apr 09, 2018 | 10.25 | 10.60 | 10.25 | 10.35 | 425,692 | +0.05(+0.49%) |
Apr 06, 2018 | 10.40 | 10.60 | 10.15 | 10.30 | 758,867 | -0.20(-1.90%) |
Apr 05, 2018 | 10.70 | 10.70 | 10.10 | 10.50 | 836,922 | -0.05(-0.47%) |
Apr 04, 2018 | 10.25 | 10.70 | 10.20 | 10.55 | 1,174,629 | +0.25(+2.43%) |
Apr 03, 2018 | 10.50 | 10.75 | 10.15 | 10.30 | 531,587 | -0.10(-0.96%) |
Apr 02, 2018 | 10.60 | 10.75 | 10.10 | 10.40 | 532,792 | -0.20(-1.89%) |
Mar 29, 2018 | 10.60 | 10.60 | 10.60 | 0 | +0.10(+0.95%) | |
Mar 28, 2018 | 10.30 | 10.95 | 10.30 | 10.50 | 1,442,771 | +0.20(+1.94%) |
Mar 27, 2018 | 10.50 | 10.55 | 10.15 | 10.30 | 569,357 | -0.15(-1.44%) |
Mar 26, 2018 | 10.50 | 10.65 | 10.25 | 10.45 | 417,945 | +0.00(+0.00%) |
Mar 23, 2018 | 10.45 | 10.75 | 10.32 | 10.45 | 546,418 | +0.00(+0.00%) |
Mar 22, 2018 | 11.05 | 11.20 | 10.45 | 10.45 | 714,908 | -0.65(-5.86%) |
Mar 21, 2018 | 10.60 | 11.30 | 10.50 | 11.10 | 946,457 | +0.55(+5.21%) |
Mar 20, 2018 | 10.80 | 10.95 | 10.47 | 10.55 | 545,198 | -0.25(-2.31%) |
Mar 19, 2018 | 10.95 | 11.05 | 10.55 | 10.80 | 554,161 | -0.15(-1.37%) |
Mar 16, 2018 | 11.10 | 11.25 | 10.85 | 10.95 | 1,098,221 | -0.20(-1.79%) |
Mar 15, 2018 | 11.30 | 11.45 | 11.10 | 11.15 | 374,564 | -0.05(-0.45%) |
Mar 14, 2018 | 11.35 | 11.35 | 10.70 | 11.20 | 1,039,075 | -0.70(-5.88%) |
Mar 13, 2018 | 12.05 | 12.05 | 11.80 | 11.90 | 407,292 | -0.05(-0.42%) |
Mar 12, 2018 | 11.70 | 12.05 | 11.68 | 11.95 | 612,012 | +0.20(+1.70%) |
Mar 09, 2018 | 12.65 | 12.65 | 11.45 | 11.75 | 1,197,475 | -0.80(-6.37%) |
Mar 08, 2018 | 12.75 | 12.80 | 12.45 | 12.55 | 842,342 | -0.15(-1.18%) |
Mar 07, 2018 | 12.40 | 12.85 | 12.10 | 12.70 | 1,878,640 | +0.30(+2.42%) |
Mar 06, 2018 | 12.40 | 12.50 | 11.65 | 12.40 | 224,015 | +0.05(+0.40%) |
Mar 05, 2018 | 12.05 | 12.45 | 12.00 | 12.35 | 385,641 | +0.20(+1.65%) |
Mar 02, 2018 | 11.80 | 12.30 | 11.80 | 12.15 | 487,785 | +0.25(+2.10%) |