Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.73 | 10.80 | 10.48 | 10.56 | 3,227,889 | -0.15(-1.43%) |
May 30, 2018 | 10.60 | 10.76 | 10.58 | 10.71 | 3,775,962 | +0.19(+1.80%) |
May 29, 2018 | 10.88 | 10.94 | 10.51 | 10.52 | 3,844,730 | -0.46(-4.20%) |
May 25, 2018 | 10.98 | 10.98 | 10.98 | 0 | -0.05(-0.41%) | |
May 24, 2018 | 10.82 | 11.04 | 10.78 | 11.03 | 3,123,065 | +0.15(+1.39%) |
May 23, 2018 | 10.86 | 10.94 | 10.79 | 10.88 | 3,048,357 | -0.02(-0.14%) |
May 22, 2018 | 10.79 | 10.98 | 10.79 | 10.89 | 3,699,164 | +0.11(+0.98%) |
May 21, 2018 | 10.67 | 10.82 | 10.62 | 10.79 | 2,894,748 | +0.15(+1.42%) |
May 18, 2018 | 10.65 | 10.74 | 10.59 | 10.64 | 2,464,409 | -0.05(-0.42%) |
May 17, 2018 | 10.72 | 10.77 | 10.63 | 10.68 | 2,080,660 | -0.01(-0.07%) |
May 16, 2018 | 10.54 | 10.76 | 10.45 | 10.69 | 3,790,266 | +0.12(+1.15%) |
May 15, 2018 | 10.39 | 10.58 | 10.33 | 10.57 | 5,026,933 | +0.25(+2.42%) |
May 14, 2018 | 10.20 | 10.36 | 10.18 | 10.32 | 2,915,596 | +0.14(+1.34%) |
May 11, 2018 | 10.28 | 10.35 | 10.16 | 10.18 | 2,660,037 | -0.08(-0.74%) |
May 10, 2018 | 10.08 | 10.33 | 10.04 | 10.26 | 2,897,683 | +0.18(+1.80%) |
May 09, 2018 | 9.887 | 10.14 | 9.880 | 10.08 | 3,297,085 | +0.26(+2.62%) |
May 08, 2018 | 9.933 | 9.970 | 9.683 | 9.819 | 6,080,496 | -0.20(-1.96%) |
May 07, 2018 | 10.17 | 10.26 | 9.797 | 10.02 | 5,370,771 | -0.17(-1.71%) |
May 04, 2018 | 9.985 | 10.32 | 9.963 | 10.19 | 3,814,176 | +0.14(+1.43%) |
May 03, 2018 | 9.955 | 10.07 | 9.842 | 10.05 | 4,195,597 | +0.03(+0.30%) |
May 02, 2018 | 9.910 | 10.10 | 9.789 | 10.02 | 6,870,585 | +0.08(+0.76%) |
May 01, 2018 | 9.985 | 10.17 | 9.721 | 9.940 | 2,150,062 | -0.08(-0.83%) |
Apr 30, 2018 | 10.14 | 10.21 | 10.02 | 10.02 | 2,498,177 | -0.08(-0.75%) |
Apr 27, 2018 | 10.14 | 10.17 | 10.02 | 10.10 | 3,202,538 | -0.06(-0.59%) |
Apr 26, 2018 | 10.00 | 10.19 | 9.880 | 10.16 | 3,529,061 | +0.14(+1.36%) |
Apr 25, 2018 | 10.28 | 10.36 | 9.849 | 10.02 | 3,373,459 | -0.18(-1.78%) |
Apr 24, 2018 | 10.22 | 10.39 | 10.09 | 10.20 | 4,064,849 | +0.06(+0.60%) |
Apr 23, 2018 | 10.03 | 10.20 | 10.01 | 10.14 | 2,976,315 | +0.11(+1.05%) |
Apr 20, 2018 | 10.05 | 10.16 | 9.917 | 10.04 | 3,110,951 | +0.04(+0.38%) |
Apr 19, 2018 | 9.963 | 10.15 | 9.917 | 10.00 | 2,664,650 | -0.02(-0.15%) |
Apr 18, 2018 | 10.02 | 10.12 | 9.936 | 10.02 | 2,620,148 | +0.00(+0.00%) |
Apr 17, 2018 | 10.12 | 10.20 | 9.978 | 10.02 | 2,578,705 | -0.11(-1.05%) |
Apr 16, 2018 | 10.08 | 10.18 | 10.04 | 10.12 | 2,467,740 | +0.09(+0.91%) |
Apr 13, 2018 | 10.18 | 10.19 | 9.951 | 10.03 | 2,023,704 | -0.08(-0.82%) |
Apr 12, 2018 | 10.08 | 10.19 | 10.08 | 10.11 | 1,535,073 | +0.07(+0.68%) |
Apr 11, 2018 | 10.00 | 10.10 | 9.902 | 10.05 | 2,707,938 | -0.08(-0.75%) |
Apr 10, 2018 | 10.24 | 10.24 | 10.02 | 10.12 | 2,852,742 | +0.02(+0.22%) |
Apr 09, 2018 | 10.20 | 10.35 | 10.09 | 10.10 | 2,932,454 | -0.06(-0.59%) |
Apr 06, 2018 | 10.21 | 10.30 | 10.00 | 10.16 | 3,354,060 | -0.17(-1.61%) |
Apr 05, 2018 | 9.933 | 10.37 | 9.902 | 10.33 | 5,433,464 | +0.62(+6.39%) |
Apr 04, 2018 | 9.358 | 9.751 | 9.358 | 9.706 | 4,590,454 | +0.20(+2.07%) |
Apr 03, 2018 | 9.638 | 9.706 | 9.358 | 9.509 | 6,524,220 | -0.08(-0.87%) |
Apr 02, 2018 | 9.917 | 9.967 | 9.566 | 9.592 | 4,398,761 | -0.33(-3.28%) |
Mar 29, 2018 | 9.917 | 9.917 | 9.917 | 0 | -0.05(-0.53%) | |
Mar 28, 2018 | 9.676 | 10.01 | 9.615 | 9.970 | 3,705,412 | +0.33(+3.45%) |
Mar 27, 2018 | 9.865 | 9.902 | 9.585 | 9.638 | 3,323,670 | -0.23(-2.37%) |
Mar 26, 2018 | 9.676 | 9.872 | 9.638 | 9.872 | 3,887,169 | +0.33(+3.40%) |
Mar 23, 2018 | 9.963 | 10.05 | 9.524 | 9.547 | 3,616,326 | -0.37(-3.73%) |
Mar 22, 2018 | 10.08 | 10.16 | 9.910 | 9.917 | 3,454,396 | -0.23(-2.31%) |
Mar 21, 2018 | 10.08 | 10.23 | 10.05 | 10.15 | 1,776,744 | +0.09(+0.90%) |
Mar 20, 2018 | 10.18 | 10.27 | 10.05 | 10.06 | 1,881,779 | -0.12(-1.19%) |
Mar 19, 2018 | 10.21 | 10.31 | 10.05 | 10.18 | 2,362,299 | -0.03(-0.30%) |
Mar 16, 2018 | 10.02 | 10.28 | 9.944 | 10.21 | 7,902,951 | +0.23(+2.27%) |
Mar 15, 2018 | 10.06 | 10.06 | 9.849 | 9.985 | 2,482,204 | -0.02(-0.23%) |
Mar 14, 2018 | 10.23 | 10.24 | 9.978 | 10.01 | 2,158,318 | -0.17(-1.71%) |
Mar 13, 2018 | 10.27 | 10.36 | 10.14 | 10.18 | 1,984,902 | +0.01(+0.07%) |
Mar 12, 2018 | 10.45 | 10.47 | 10.14 | 10.17 | 2,764,136 | -0.30(-2.89%) |
Mar 09, 2018 | 10.36 | 10.48 | 10.27 | 10.48 | 2,391,188 | +0.22(+2.14%) |
Mar 08, 2018 | 10.25 | 10.51 | 10.13 | 10.26 | 1,705,017 | +0.03(+0.30%) |
Mar 07, 2018 | 10.25 | 10.23 | 2,533,839 | +0.04(+0.37%) | ||
Mar 06, 2018 | 10.19 | 10.24 | 10.02 | 10.19 | 2,027,627 | +0.04(+0.37%) |
Mar 05, 2018 | 9.857 | 10.17 | 9.849 | 10.15 | 3,083,436 | +0.20(+2.05%) |
Mar 02, 2018 | 9.698 | 9.967 | 9.645 | 9.948 | 2,730,810 | +0.16(+1.62%) |