Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.54 | 12.61 | 12.35 | 12.40 | 2,206,227 | -0.15(-1.19%) |
May 30, 2018 | 12.33 | 12.60 | 12.22 | 12.55 | 2,387,174 | +0.22(+1.80%) |
May 29, 2018 | 12.10 | 12.37 | 12.04 | 12.33 | 2,420,981 | +0.17(+1.43%) |
May 25, 2018 | 12.15 | 12.15 | 12.15 | 0 | +0.13(+1.09%) | |
May 24, 2018 | 11.96 | 12.02 | 11.80 | 12.02 | 2,777,843 | +0.10(+0.85%) |
May 23, 2018 | 11.79 | 11.95 | 11.75 | 11.92 | 2,506,109 | +0.16(+1.32%) |
May 22, 2018 | 11.75 | 11.85 | 11.67 | 11.76 | 2,224,643 | +0.05(+0.46%) |
May 21, 2018 | 11.64 | 11.78 | 11.44 | 11.71 | 3,470,932 | +0.27(+2.35%) |
May 18, 2018 | 11.48 | 11.64 | 11.39 | 11.44 | 2,702,358 | +0.00(+0.00%) |
May 17, 2018 | 11.62 | 11.72 | 11.37 | 11.44 | 3,876,811 | -0.15(-1.26%) |
May 16, 2018 | 11.66 | 11.78 | 11.53 | 11.59 | 2,592,212 | -0.06(-0.55%) |
May 15, 2018 | 11.58 | 11.69 | 11.50 | 11.65 | 3,039,283 | -0.06(-0.50%) |
May 14, 2018 | 11.83 | 11.83 | 11.64 | 11.71 | 2,925,118 | -0.07(-0.60%) |
May 11, 2018 | 11.80 | 11.93 | 11.65 | 11.78 | 3,704,885 | +0.02(+0.15%) |
May 10, 2018 | 11.57 | 12.03 | 11.45 | 11.76 | 6,236,449 | +0.25(+2.18%) |
May 09, 2018 | 11.35 | 11.55 | 11.30 | 11.51 | 3,696,564 | +0.13(+1.13%) |
May 08, 2018 | 11.44 | 11.49 | 11.29 | 11.38 | 2,862,513 | -0.05(-0.46%) |
May 07, 2018 | 11.24 | 11.46 | 11.19 | 11.44 | 2,980,435 | +0.21(+1.87%) |
May 04, 2018 | 10.92 | 11.22 | 10.90 | 11.22 | 3,234,967 | +0.33(+3.00%) |
May 03, 2018 | 10.88 | 10.96 | 10.77 | 10.90 | 2,497,074 | -0.02(-0.21%) |
May 02, 2018 | 10.92 | 10.96 | 10.70 | 10.92 | 2,453,779 | +0.00(+0.00%) |
May 01, 2018 | 10.72 | 10.93 | 10.57 | 10.92 | 3,522,013 | +0.22(+2.08%) |
Apr 30, 2018 | 10.69 | 10.80 | 10.58 | 10.70 | 3,524,811 | -0.03(-0.27%) |
Apr 27, 2018 | 10.30 | 10.73 | 10.28 | 10.73 | 2,819,953 | +0.47(+4.62%) |
Apr 26, 2018 | 10.18 | 10.32 | 10.16 | 10.25 | 2,748,239 | +0.08(+0.80%) |
Apr 25, 2018 | 10.13 | 10.18 | 10.05 | 10.17 | 2,671,824 | +0.01(+0.06%) |
Apr 24, 2018 | 10.06 | 10.21 | 10.06 | 10.17 | 2,598,665 | +0.13(+1.28%) |
Apr 23, 2018 | 10.04 | 10.07 | 9.939 | 10.04 | 2,349,704 | -0.01(-0.12%) |
Apr 20, 2018 | 10.22 | 10.34 | 10.00 | 10.05 | 2,443,726 | -0.20(-1.94%) |
Apr 19, 2018 | 10.34 | 10.40 | 10.14 | 10.25 | 3,171,876 | -0.16(-1.52%) |
Apr 18, 2018 | 10.37 | 10.44 | 10.35 | 10.41 | 2,712,909 | +0.04(+0.34%) |
Apr 17, 2018 | 10.21 | 10.41 | 10.21 | 10.37 | 2,594,549 | +0.16(+1.60%) |
Apr 16, 2018 | 10.11 | 10.25 | 10.03 | 10.21 | 2,518,151 | +0.16(+1.57%) |
Apr 13, 2018 | 10.02 | 10.06 | 9.898 | 10.05 | 1,987,874 | +0.05(+0.53%) |
Apr 12, 2018 | 10.23 | 10.23 | 9.887 | 9.998 | 3,163,218 | -0.23(-2.28%) |
Apr 11, 2018 | 10.27 | 10.45 | 10.21 | 10.23 | 1,971,000 | -0.05(-0.51%) |
Apr 10, 2018 | 10.32 | 10.34 | 10.17 | 10.28 | 2,880,909 | +0.01(+0.06%) |
Apr 09, 2018 | 10.38 | 10.41 | 10.16 | 10.28 | 1,981,535 | -0.06(-0.62%) |
Apr 06, 2018 | 10.34 | 10.48 | 10.33 | 10.34 | 2,269,803 | -0.04(-0.39%) |
Apr 05, 2018 | 10.45 | 10.45 | 10.20 | 10.38 | 2,197,358 | -0.04(-0.39%) |
Apr 04, 2018 | 10.11 | 10.47 | 10.09 | 10.42 | 3,053,289 | +0.23(+2.24%) |
Apr 03, 2018 | 10.05 | 10.26 | 9.855 | 10.20 | 3,652,189 | +0.19(+1.87%) |
Apr 02, 2018 | 10.31 | 10.31 | 9.922 | 10.01 | 3,564,749 | -0.30(-2.95%) |
Mar 29, 2018 | 10.31 | 10.31 | 10.31 | 0 | -0.01(-0.06%) | |
Mar 28, 2018 | 9.910 | 10.37 | 9.910 | 10.32 | 3,475,497 | +0.45(+4.56%) |
Mar 27, 2018 | 9.898 | 10.03 | 9.758 | 9.869 | 3,461,361 | +0.03(+0.30%) |
Mar 26, 2018 | 9.887 | 9.927 | 9.672 | 9.840 | 3,713,308 | +0.11(+1.14%) |
Mar 23, 2018 | 10.08 | 10.11 | 9.717 | 9.729 | 3,299,037 | -0.33(-3.25%) |
Mar 22, 2018 | 10.14 | 10.30 | 10.05 | 10.06 | 3,325,179 | -0.12(-1.15%) |
Mar 21, 2018 | 10.23 | 10.30 | 10.14 | 10.17 | 2,906,960 | -0.07(-0.68%) |
Mar 20, 2018 | 10.38 | 10.52 | 10.18 | 10.24 | 2,874,923 | -0.19(-1.79%) |
Mar 19, 2018 | 10.44 | 10.45 | 10.31 | 10.43 | 2,658,453 | -0.03(-0.28%) |
Mar 16, 2018 | 10.41 | 10.49 | 10.34 | 10.46 | 4,602,154 | +0.05(+0.50%) |
Mar 15, 2018 | 10.58 | 10.62 | 10.35 | 10.41 | 3,196,963 | -0.16(-1.55%) |
Mar 14, 2018 | 10.68 | 10.71 | 10.49 | 10.57 | 3,138,543 | +0.09(+0.84%) |
Mar 13, 2018 | 10.81 | 10.89 | 10.45 | 10.48 | 4,101,032 | -0.28(-2.61%) |
Mar 12, 2018 | 10.56 | 10.80 | 10.54 | 10.76 | 2,056,138 | +0.20(+1.94%) |
Mar 09, 2018 | 10.59 | 10.59 | 10.46 | 10.56 | 1,888,682 | +0.00(+0.00%) |
Mar 08, 2018 | 10.68 | 10.68 | 10.51 | 10.56 | 2,172,213 | -0.10(-0.93%) |
Mar 07, 2018 | 10.68 | 10.66 | 3,442,539 | +0.13(+1.22%) | ||
Mar 06, 2018 | 10.35 | 10.56 | 10.23 | 10.53 | 3,335,370 | +0.19(+1.81%) |
Mar 05, 2018 | 9.986 | 10.38 | 9.939 | 10.34 | 3,762,709 | +0.36(+3.57%) |
Mar 02, 2018 | 9.928 | 10.04 | 9.644 | 9.986 | 4,250,007 | -0.04(-0.35%) |