Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.06 | 11.12 | 10.89 | 10.99 | 238,151 | -0.07(-0.60%) |
May 30, 2018 | 11.16 | 11.16 | 11.03 | 11.06 | 203,113 | +0.00(+0.00%) |
May 29, 2018 | 11.23 | 11.26 | 11.03 | 11.06 | 296,799 | -0.07(-0.60%) |
May 25, 2018 | 11.13 | 11.13 | 11.13 | 0 | +0.10(+0.91%) | |
May 24, 2018 | 11.03 | 11.09 | 10.98 | 11.03 | 237,799 | +0.03(+0.30%) |
May 23, 2018 | 10.69 | 11.03 | 10.62 | 10.99 | 515,189 | +0.33(+3.13%) |
May 22, 2018 | 10.49 | 10.69 | 10.42 | 10.66 | 593,828 | +0.30(+2.90%) |
May 21, 2018 | 10.39 | 10.46 | 10.29 | 10.36 | 314,439 | +0.07(+0.65%) |
May 18, 2018 | 10.32 | 10.42 | 10.26 | 10.29 | 212,807 | +0.00(+0.00%) |
May 17, 2018 | 10.39 | 10.42 | 10.26 | 10.29 | 243,698 | -0.07(-0.64%) |
May 16, 2018 | 10.39 | 10.46 | 10.32 | 10.36 | 317,366 | -0.07(-0.64%) |
May 15, 2018 | 10.42 | 10.56 | 10.37 | 10.42 | 324,580 | -0.03(-0.32%) |
May 14, 2018 | 10.49 | 10.56 | 10.36 | 10.46 | 244,747 | -0.03(-0.32%) |
May 11, 2018 | 10.49 | 10.57 | 10.46 | 10.49 | 196,323 | -0.03(-0.32%) |
May 10, 2018 | 10.56 | 10.59 | 10.46 | 10.52 | 214,727 | +0.03(+0.32%) |
May 09, 2018 | 10.72 | 10.72 | 10.42 | 10.49 | 249,231 | -0.20(-1.88%) |
May 08, 2018 | 10.62 | 10.71 | 10.56 | 10.69 | 235,114 | +0.07(+0.63%) |
May 07, 2018 | 10.26 | 10.72 | 10.26 | 10.62 | 679,364 | +0.33(+3.25%) |
May 04, 2018 | 10.32 | 10.39 | 10.16 | 10.29 | 237,649 | -0.07(-0.64%) |
May 03, 2018 | 10.36 | 10.52 | 10.12 | 10.36 | 255,504 | -0.07(-0.64%) |
May 02, 2018 | 10.42 | 10.52 | 10.32 | 10.42 | 180,048 | +0.00(+0.00%) |
May 01, 2018 | 10.42 | 10.49 | 10.29 | 10.42 | 164,697 | +0.07(+0.64%) |
Apr 30, 2018 | 10.26 | 10.49 | 10.26 | 10.36 | 315,607 | +0.13(+1.31%) |
Apr 27, 2018 | 10.09 | 10.36 | 9.890 | 10.22 | 606,235 | +0.20(+2.00%) |
Apr 26, 2018 | 10.46 | 10.46 | 9.756 | 10.02 | 1,051,626 | -0.37(-3.54%) |
Apr 25, 2018 | 10.72 | 10.79 | 10.29 | 10.39 | 1,010,991 | -0.40(-3.71%) |
Apr 24, 2018 | 10.86 | 10.90 | 10.62 | 10.79 | 341,350 | -0.07(-0.62%) |
Apr 23, 2018 | 10.83 | 10.93 | 10.72 | 10.86 | 333,988 | +0.00(+0.00%) |
Apr 20, 2018 | 10.76 | 10.89 | 10.72 | 10.86 | 229,625 | +0.07(+0.62%) |
Apr 19, 2018 | 10.76 | 10.86 | 10.70 | 10.79 | 180,726 | +0.03(+0.31%) |
Apr 18, 2018 | 10.86 | 10.89 | 10.76 | 10.76 | 226,858 | -0.09(-0.86%) |
Apr 17, 2018 | 11.02 | 11.02 | 10.82 | 10.85 | 284,659 | -0.13(-1.19%) |
Apr 16, 2018 | 10.82 | 11.02 | 10.75 | 10.98 | 348,371 | +0.26(+2.44%) |
Apr 13, 2018 | 10.82 | 10.87 | 10.72 | 10.72 | 109,397 | -0.13(-1.21%) |
Apr 12, 2018 | 10.75 | 10.85 | 10.69 | 10.85 | 117,168 | +0.13(+1.22%) |
Apr 11, 2018 | 10.62 | 10.75 | 10.62 | 10.72 | 111,381 | +0.03(+0.31%) |
Apr 10, 2018 | 10.62 | 10.79 | 10.62 | 10.69 | 167,929 | +0.07(+0.61%) |
Apr 09, 2018 | 10.66 | 10.72 | 10.61 | 10.62 | 178,530 | -0.07(-0.61%) |
Apr 06, 2018 | 10.82 | 10.87 | 10.66 | 10.69 | 240,962 | -0.07(-0.61%) |
Apr 05, 2018 | 10.79 | 10.85 | 10.69 | 10.75 | 119,279 | +0.00(+0.00%) |
Apr 04, 2018 | 10.53 | 10.82 | 10.53 | 10.75 | 206,147 | +0.13(+1.23%) |
Apr 03, 2018 | 10.53 | 10.66 | 10.53 | 10.62 | 207,981 | +0.03(+0.31%) |
Apr 02, 2018 | 10.72 | 10.76 | 10.26 | 10.59 | 526,560 | -0.13(-1.22%) |
Mar 29, 2018 | 10.72 | 10.72 | 10.72 | 0 | -0.07(-0.61%) | |
Mar 28, 2018 | 10.75 | 10.82 | 10.66 | 10.79 | 165,640 | +0.07(+0.61%) |
Mar 27, 2018 | 10.98 | 11.02 | 10.72 | 10.72 | 249,210 | -0.23(-2.09%) |
Mar 26, 2018 | 10.92 | 11.05 | 10.82 | 10.95 | 249,747 | +0.16(+1.51%) |
Mar 23, 2018 | 10.92 | 10.96 | 10.72 | 10.79 | 280,381 | -0.13(-1.20%) |
Mar 22, 2018 | 11.02 | 11.02 | 10.92 | 10.92 | 137,005 | -0.10(-0.89%) |
Mar 21, 2018 | 10.98 | 11.11 | 10.92 | 11.02 | 190,805 | +0.07(+0.60%) |
Mar 20, 2018 | 10.95 | 11.05 | 10.92 | 10.95 | 121,852 | -0.07(-0.59%) |
Mar 19, 2018 | 11.02 | 11.02 | 10.89 | 11.02 | 98,891 | +0.07(+0.60%) |
Mar 16, 2018 | 10.98 | 11.05 | 10.89 | 10.95 | 295,718 | +0.00(+0.00%) |
Mar 15, 2018 | 11.05 | 11.05 | 10.82 | 10.95 | 187,731 | -0.10(-0.89%) |
Mar 14, 2018 | 11.05 | 11.05 | 10.95 | 11.05 | 82,341 | +0.00(+0.00%) |
Mar 13, 2018 | 11.08 | 11.08 | 10.98 | 11.05 | 193,998 | +0.00(+0.00%) |
Mar 12, 2018 | 11.05 | 11.05 | 10.92 | 11.05 | 141,956 | +0.07(+0.60%) |
Mar 09, 2018 | 10.85 | 10.98 | 10.79 | 10.98 | 148,613 | +0.16(+1.51%) |
Mar 08, 2018 | 10.79 | 10.88 | 10.69 | 10.82 | 357,382 | +0.13(+1.22%) |
Mar 07, 2018 | 10.66 | 10.69 | 432,210 | -0.03(-0.31%) | ||
Mar 06, 2018 | 10.79 | 10.88 | 10.69 | 10.72 | 306,487 | -0.07(-0.61%) |
Mar 05, 2018 | 10.85 | 10.85 | 10.66 | 10.79 | 207,484 | -0.03(-0.30%) |
Mar 02, 2018 | 10.75 | 10.92 | 10.72 | 10.82 | 149,334 | +0.00(+0.00%) |