Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.55 | 11.55 | 11.21 | 11.31 | 30,474 | -0.20(-1.75%) |
May 30, 2018 | 11.63 | 11.63 | 11.43 | 11.51 | 42,863 | +0.03(+0.25%) |
May 29, 2018 | 11.67 | 11.67 | 11.39 | 11.48 | 36,232 | -0.19(-1.64%) |
May 25, 2018 | 11.67 | 11.67 | 11.67 | 0 | -0.24(-2.01%) | |
May 24, 2018 | 12.24 | 12.24 | 11.49 | 11.91 | 62,987 | +0.17(+1.47%) |
May 23, 2018 | 12.07 | 12.94 | 11.68 | 11.74 | 146,855 | -0.11(-0.89%) |
May 22, 2018 | 11.72 | 11.94 | 11.61 | 11.85 | 74,193 | +0.34(+2.99%) |
May 21, 2018 | 11.67 | 11.67 | 11.30 | 11.50 | 43,211 | -0.03(-0.25%) |
May 18, 2018 | 11.59 | 11.67 | 11.48 | 11.53 | 29,016 | -0.02(-0.17%) |
May 17, 2018 | 11.76 | 11.76 | 11.54 | 11.55 | 48,297 | -0.30(-2.50%) |
May 16, 2018 | 11.58 | 11.85 | 11.43 | 11.85 | 97,452 | +0.37(+3.25%) |
May 15, 2018 | 11.48 | 11.53 | 11.25 | 11.47 | 70,636 | +0.13(+1.18%) |
May 14, 2018 | 11.47 | 11.47 | 11.15 | 11.34 | 27,671 | -0.03(-0.25%) |
May 11, 2018 | 11.48 | 11.56 | 11.19 | 11.37 | 34,139 | +0.09(+0.76%) |
May 10, 2018 | 11.39 | 11.39 | 11.05 | 11.28 | 17,839 | +0.17(+1.55%) |
May 09, 2018 | 11.16 | 11.21 | 10.85 | 11.11 | 19,924 | -0.05(-0.43%) |
May 08, 2018 | 11.15 | 11.37 | 11.05 | 11.16 | 33,653 | +0.01(+0.09%) |
May 07, 2018 | 11.19 | 11.19 | 11.11 | 11.15 | 9,120 | +0.05(+0.43%) |
May 04, 2018 | 11.01 | 11.18 | 10.92 | 11.10 | 35,626 | +0.37(+3.48%) |
May 03, 2018 | 10.76 | 10.81 | 10.62 | 10.73 | 14,455 | +0.16(+1.54%) |
May 02, 2018 | 10.67 | 10.78 | 10.53 | 10.56 | 16,808 | +0.00(+0.00%) |
May 01, 2018 | 10.85 | 10.85 | 10.45 | 10.56 | 28,316 | -0.38(-3.50%) |
Apr 30, 2018 | 10.72 | 10.95 | 10.54 | 10.95 | 11,871 | +0.42(+4.00%) |
Apr 27, 2018 | 10.43 | 10.74 | 10.43 | 10.52 | 13,796 | -0.02(-0.18%) |
Apr 26, 2018 | 10.73 | 10.76 | 10.52 | 10.54 | 11,364 | +0.01(+0.09%) |
Apr 25, 2018 | 10.63 | 10.67 | 10.41 | 10.53 | 24,877 | +0.00(+0.00%) |
Apr 24, 2018 | 10.91 | 11.00 | 10.35 | 10.53 | 42,228 | -0.31(-2.82%) |
Apr 23, 2018 | 11.15 | 11.28 | 10.74 | 10.84 | 41,725 | -0.33(-3.00%) |
Apr 20, 2018 | 11.57 | 11.57 | 11.05 | 11.18 | 31,770 | -0.25(-2.18%) |
Apr 19, 2018 | 11.34 | 11.43 | 11.34 | 11.42 | 17,707 | +0.13(+1.19%) |
Apr 18, 2018 | 11.16 | 11.29 | 11.05 | 11.29 | 95,012 | +0.19(+1.72%) |
Apr 17, 2018 | 11.17 | 11.19 | 10.96 | 11.10 | 24,628 | +0.07(+0.61%) |
Apr 16, 2018 | 10.79 | 11.08 | 10.79 | 11.03 | 24,436 | +0.27(+2.49%) |
Apr 13, 2018 | 10.62 | 11.24 | 10.60 | 10.76 | 164,832 | +0.24(+2.27%) |
Apr 12, 2018 | 10.52 | 10.77 | 10.30 | 10.52 | 29,845 | +0.00(+0.00%) |
Apr 11, 2018 | 10.58 | 10.72 | 10.39 | 10.52 | 48,143 | +0.06(+0.55%) |
Apr 10, 2018 | 10.60 | 10.68 | 10.36 | 10.47 | 33,673 | +0.11(+1.11%) |
Apr 09, 2018 | 10.38 | 10.67 | 10.31 | 10.35 | 36,463 | -0.07(-0.64%) |
Apr 06, 2018 | 10.60 | 10.60 | 10.20 | 10.42 | 36,019 | -0.17(-1.63%) |
Apr 05, 2018 | 10.65 | 10.65 | 10.34 | 10.59 | 51,332 | -0.32(-2.90%) |
Apr 04, 2018 | 10.94 | 10.99 | 10.64 | 10.91 | 41,232 | -0.11(-1.04%) |
Apr 03, 2018 | 11.02 | 11.02 | 10.78 | 11.02 | 36,852 | +0.09(+0.79%) |
Apr 02, 2018 | 10.99 | 10.99 | 10.58 | 10.94 | 34,925 | +0.11(+1.06%) |
Mar 29, 2018 | 10.82 | 10.82 | 10.82 | 0 | -0.19(-1.74%) | |
Mar 28, 2018 | 11.01 | 11.05 | 10.69 | 11.01 | 21,774 | -0.29(-2.54%) |
Mar 27, 2018 | 11.16 | 11.34 | 11.16 | 11.30 | 6,639 | +0.29(+2.61%) |
Mar 26, 2018 | 10.77 | 11.08 | 10.77 | 11.01 | 22,731 | +0.24(+2.22%) |
Mar 23, 2018 | 10.77 | 10.81 | 10.45 | 10.77 | 16,425 | -0.33(-2.93%) |
Mar 22, 2018 | 11.34 | 11.34 | 10.49 | 11.10 | 77,000 | -0.48(-4.13%) |
Mar 21, 2018 | 11.58 | 11.58 | 11.39 | 11.58 | 15,305 | -0.11(-0.98%) |
Mar 20, 2018 | 11.46 | 11.72 | 11.46 | 11.69 | 34,517 | +0.31(+2.69%) |
Mar 19, 2018 | 11.09 | 11.43 | 11.01 | 11.39 | 46,691 | +0.31(+2.76%) |
Mar 16, 2018 | 11.10 | 11.10 | 10.97 | 11.08 | 30,639 | -0.16(-1.45%) |
Mar 15, 2018 | 11.50 | 11.52 | 11.19 | 11.24 | 27,415 | -0.33(-2.89%) |
Mar 14, 2018 | 11.67 | 11.72 | 11.48 | 11.58 | 89,017 | -0.22(-1.86%) |
Mar 13, 2018 | 11.50 | 11.82 | 11.42 | 11.80 | 59,626 | +0.39(+3.40%) |
Mar 12, 2018 | 11.34 | 11.43 | 11.11 | 11.41 | 69,422 | +0.36(+3.23%) |
Mar 09, 2018 | 11.23 | 11.23 | 10.67 | 11.05 | 88,458 | -0.33(-2.94%) |
Mar 08, 2018 | 11.21 | 11.46 | 10.96 | 11.39 | 143,726 | +0.29(+2.59%) |
Mar 07, 2018 | 10.90 | 11.29 | 10.87 | 11.10 | 34,610 | +0.27(+2.47%) |
Mar 06, 2018 | 10.59 | 10.98 | 10.33 | 10.83 | 197,764 | +0.40(+3.85%) |
Mar 05, 2018 | 10.05 | 10.47 | 9.999 | 10.43 | 49,832 | +0.48(+4.81%) |
Mar 02, 2018 | 9.942 | 10.02 | 9.942 | 9.951 | 6,609 | -0.08(-0.76%) |