Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.43 | 11.56 | 11.33 | 11.38 | 3,823,113 | -0.15(-1.33%) |
May 30, 2018 | 11.24 | 11.57 | 11.09 | 11.54 | 3,933,927 | +0.41(+3.71%) |
May 29, 2018 | 10.99 | 11.33 | 10.83 | 11.12 | 6,172,887 | +0.30(+2.74%) |
May 25, 2018 | 10.83 | 10.83 | 10.83 | 0 | -0.59(-5.15%) | |
May 24, 2018 | 11.17 | 11.45 | 10.90 | 11.42 | 2,910,038 | +0.21(+1.89%) |
May 23, 2018 | 11.39 | 11.53 | 11.20 | 11.20 | 2,410,795 | -0.32(-2.80%) |
May 22, 2018 | 11.55 | 11.71 | 11.50 | 11.53 | 2,030,291 | -0.02(-0.14%) |
May 21, 2018 | 11.52 | 11.72 | 11.35 | 11.54 | 1,662,794 | +0.10(+0.83%) |
May 18, 2018 | 11.53 | 11.63 | 11.41 | 11.45 | 2,158,848 | -0.12(-1.05%) |
May 17, 2018 | 11.87 | 12.00 | 11.56 | 11.57 | 3,089,588 | -0.26(-2.24%) |
May 16, 2018 | 12.18 | 12.31 | 11.77 | 11.83 | 2,601,060 | -0.37(-3.00%) |
May 15, 2018 | 12.13 | 12.25 | 11.87 | 12.20 | 3,590,024 | -0.07(-0.56%) |
May 14, 2018 | 11.80 | 12.36 | 11.80 | 12.27 | 2,466,499 | +0.63(+5.37%) |
May 11, 2018 | 11.81 | 11.88 | 11.63 | 11.64 | 1,542,616 | -0.12(-1.04%) |
May 10, 2018 | 11.79 | 11.93 | 11.60 | 11.77 | 2,277,455 | +0.03(+0.23%) |
May 09, 2018 | 11.63 | 11.81 | 11.54 | 11.74 | 2,379,928 | +0.32(+2.78%) |
May 08, 2018 | 11.37 | 11.47 | 10.89 | 11.42 | 3,910,097 | +0.07(+0.65%) |
May 07, 2018 | 11.77 | 11.83 | 11.34 | 11.35 | 2,358,015 | -0.35(-3.03%) |
May 04, 2018 | 11.60 | 11.86 | 11.52 | 11.70 | 2,662,997 | +0.20(+1.70%) |
May 03, 2018 | 11.55 | 11.65 | 11.40 | 11.51 | 1,515,815 | -0.09(-0.78%) |
May 02, 2018 | 11.46 | 11.75 | 11.46 | 11.60 | 1,203,687 | +0.10(+0.83%) |
May 01, 2018 | 11.65 | 11.72 | 11.28 | 11.50 | 1,313,814 | -0.20(-1.68%) |
Apr 30, 2018 | 11.57 | 11.78 | 11.43 | 11.70 | 1,780,062 | +0.11(+0.96%) |
Apr 27, 2018 | 11.52 | 11.61 | 11.40 | 11.59 | 1,365,467 | +0.10(+0.83%) |
Apr 26, 2018 | 11.64 | 11.72 | 11.39 | 11.49 | 2,279,716 | -0.04(-0.32%) |
Apr 25, 2018 | 11.56 | 11.63 | 11.06 | 11.53 | 3,651,902 | -0.12(-1.00%) |
Apr 24, 2018 | 11.66 | 12.00 | 11.49 | 11.64 | 3,588,546 | +0.05(+0.41%) |
Apr 23, 2018 | 11.56 | 11.60 | 11.32 | 11.60 | 2,250,471 | -0.03(-0.23%) |
Apr 20, 2018 | 11.70 | 11.76 | 11.51 | 11.62 | 2,853,894 | -0.16(-1.35%) |
Apr 19, 2018 | 11.64 | 11.80 | 11.48 | 11.78 | 3,921,663 | +0.28(+2.39%) |
Apr 18, 2018 | 11.39 | 11.86 | 11.34 | 11.51 | 4,978,372 | +0.33(+2.99%) |
Apr 17, 2018 | 10.78 | 11.30 | 10.75 | 11.17 | 4,107,717 | +0.42(+3.86%) |
Apr 16, 2018 | 11.04 | 11.08 | 10.69 | 10.76 | 4,391,724 | -0.33(-2.96%) |
Apr 13, 2018 | 11.24 | 11.33 | 10.97 | 11.09 | 3,392,903 | -0.13(-1.19%) |
Apr 12, 2018 | 11.30 | 11.54 | 10.90 | 11.22 | 4,125,746 | -0.07(-0.59%) |
Apr 11, 2018 | 10.41 | 11.32 | 10.41 | 11.29 | 5,529,687 | +0.91(+8.76%) |
Apr 10, 2018 | 10.40 | 10.47 | 10.28 | 10.38 | 2,554,673 | +0.22(+2.17%) |
Apr 09, 2018 | 10.02 | 10.32 | 10.02 | 10.16 | 2,510,117 | +0.22(+2.17%) |
Apr 06, 2018 | 10.06 | 10.14 | 9.858 | 9.941 | 2,471,175 | -0.16(-1.63%) |
Apr 05, 2018 | 10.22 | 10.28 | 10.09 | 10.11 | 3,357,225 | -0.04(-0.40%) |
Apr 04, 2018 | 9.864 | 10.20 | 9.802 | 10.15 | 2,252,556 | +0.01(+0.05%) |
Apr 03, 2018 | 10.04 | 10.18 | 9.948 | 10.14 | 2,049,587 | +0.23(+2.33%) |
Apr 02, 2018 | 9.941 | 10.16 | 9.792 | 9.910 | 3,082,812 | -0.02(-0.16%) |
Mar 29, 2018 | 9.925 | 9.925 | 9.925 | 0 | +0.34(+3.54%) | |
Mar 28, 2018 | 9.771 | 9.787 | 9.499 | 9.586 | 2,703,182 | -0.21(-2.10%) |
Mar 27, 2018 | 10.25 | 10.41 | 9.720 | 9.792 | 3,222,968 | -0.39(-3.78%) |
Mar 26, 2018 | 9.874 | 10.13 | 9.735 | 10.18 | 3,936,174 | +0.39(+3.99%) |
Mar 23, 2018 | 9.494 | 9.869 | 9.453 | 9.787 | 3,442,429 | +0.36(+3.87%) |
Mar 22, 2018 | 9.766 | 9.874 | 9.402 | 9.422 | 4,186,529 | -0.53(-5.31%) |
Mar 21, 2018 | 9.576 | 9.964 | 9.540 | 9.951 | 3,206,163 | +0.43(+4.47%) |
Mar 20, 2018 | 9.330 | 9.602 | 9.330 | 9.525 | 2,160,491 | +0.26(+2.83%) |
Mar 19, 2018 | 9.253 | 9.386 | 9.104 | 9.263 | 1,716,027 | -0.04(-0.39%) |
Mar 16, 2018 | 9.186 | 9.402 | 9.119 | 9.299 | 3,085,899 | +0.12(+1.29%) |
Mar 15, 2018 | 9.165 | 9.212 | 9.088 | 9.181 | 1,799,254 | +0.11(+1.19%) |
Mar 14, 2018 | 9.052 | 9.124 | 9.027 | 9.073 | 1,763,664 | +0.07(+0.74%) |
Mar 13, 2018 | 9.001 | 9.135 | 8.965 | 9.006 | 2,982,867 | +0.06(+0.63%) |
Mar 12, 2018 | 8.980 | 9.111 | 8.909 | 8.950 | 1,783,868 | -0.07(-0.74%) |
Mar 09, 2018 | 8.888 | 9.057 | 8.873 | 9.016 | 2,418,550 | +0.18(+2.09%) |
Mar 08, 2018 | 8.842 | 8.868 | 8.657 | 8.832 | 1,659,602 | +0.05(+0.53%) |
Mar 07, 2018 | 8.783 | 8.785 | 2,837,807 | -0.25(-2.78%) | ||
Mar 06, 2018 | 9.140 | 9.181 | 9.027 | 9.037 | 1,763,109 | +0.01(+0.11%) |
Mar 05, 2018 | 8.878 | 9.140 | 8.765 | 9.027 | 1,855,236 | +0.06(+0.63%) |
Mar 02, 2018 | 8.749 | 8.996 | 8.665 | 8.970 | 2,063,573 | +0.12(+1.33%) |