Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.44 | 11.57 | 11.36 | 11.38 | 4,198,869 | -0.08(-0.70%) |
May 30, 2018 | 11.28 | 11.52 | 11.28 | 11.46 | 2,003,953 | +0.20(+1.75%) |
May 29, 2018 | 11.20 | 11.31 | 11.19 | 11.27 | 2,776,489 | -0.02(-0.16%) |
May 25, 2018 | 11.28 | 11.28 | 11.28 | 0 | +0.03(+0.24%) | |
May 24, 2018 | 11.08 | 11.28 | 11.01 | 11.26 | 2,403,502 | +0.17(+1.53%) |
May 23, 2018 | 11.05 | 11.19 | 11.01 | 11.09 | 1,827,299 | +0.06(+0.57%) |
May 22, 2018 | 11.04 | 11.11 | 10.98 | 11.03 | 2,283,302 | -0.04(-0.32%) |
May 21, 2018 | 10.75 | 11.11 | 10.75 | 11.06 | 4,128,961 | +0.40(+3.78%) |
May 18, 2018 | 10.46 | 10.68 | 10.39 | 10.66 | 3,993,576 | +0.13(+1.19%) |
May 17, 2018 | 10.50 | 10.59 | 10.49 | 10.53 | 1,465,907 | +0.05(+0.51%) |
May 16, 2018 | 10.45 | 10.51 | 10.37 | 10.48 | 1,746,972 | +0.06(+0.60%) |
May 15, 2018 | 10.56 | 10.60 | 10.38 | 10.42 | 1,936,235 | -0.21(-2.02%) |
May 14, 2018 | 10.73 | 10.73 | 10.52 | 10.63 | 2,912,801 | -0.07(-0.67%) |
May 11, 2018 | 10.60 | 10.72 | 10.60 | 10.70 | 3,544,161 | +0.07(+0.67%) |
May 10, 2018 | 10.57 | 10.66 | 10.55 | 10.63 | 2,441,195 | +0.06(+0.59%) |
May 09, 2018 | 10.39 | 10.59 | 10.30 | 10.57 | 3,834,897 | +0.23(+2.25%) |
May 08, 2018 | 10.31 | 10.38 | 10.22 | 10.34 | 2,483,092 | +0.04(+0.43%) |
May 07, 2018 | 10.11 | 10.35 | 10.10 | 10.29 | 2,906,070 | +0.20(+1.95%) |
May 04, 2018 | 10.01 | 10.20 | 9.836 | 10.10 | 1,981,039 | +0.02(+0.18%) |
May 03, 2018 | 9.890 | 10.11 | 9.881 | 10.08 | 2,151,543 | +0.21(+2.08%) |
May 02, 2018 | 9.827 | 9.899 | 9.791 | 9.872 | 1,563,508 | +0.01(+0.09%) |
May 01, 2018 | 9.872 | 9.925 | 9.747 | 9.863 | 2,542,329 | -0.02(-0.18%) |
Apr 30, 2018 | 10.01 | 10.02 | 9.872 | 9.881 | 1,739,675 | -0.09(-0.90%) |
Apr 27, 2018 | 9.925 | 10.01 | 9.890 | 9.970 | 914,655 | +0.06(+0.63%) |
Apr 26, 2018 | 9.970 | 9.983 | 9.881 | 9.907 | 1,785,676 | -0.02(-0.18%) |
Apr 25, 2018 | 9.899 | 9.961 | 9.836 | 9.925 | 1,352,716 | +0.02(+0.18%) |
Apr 24, 2018 | 9.934 | 9.939 | 9.836 | 9.907 | 1,270,408 | +0.04(+0.36%) |
Apr 23, 2018 | 9.907 | 9.930 | 9.849 | 9.872 | 1,520,200 | -0.02(-0.18%) |
Apr 20, 2018 | 9.890 | 9.970 | 9.872 | 9.890 | 1,454,545 | -0.02(-0.18%) |
Apr 19, 2018 | 9.988 | 10.02 | 9.854 | 9.907 | 1,198,718 | -0.09(-0.89%) |
Apr 18, 2018 | 10.01 | 10.05 | 9.961 | 9.997 | 1,075,721 | +0.01(+0.09%) |
Apr 17, 2018 | 9.934 | 10.03 | 9.827 | 9.988 | 2,560,595 | +0.14(+1.45%) |
Apr 16, 2018 | 9.863 | 9.907 | 9.814 | 9.845 | 1,834,061 | +0.05(+0.55%) |
Apr 13, 2018 | 9.657 | 9.800 | 9.648 | 9.791 | 4,574,337 | +0.21(+2.15%) |
Apr 12, 2018 | 9.362 | 9.630 | 9.210 | 9.586 | 4,385,168 | +0.27(+2.88%) |
Apr 11, 2018 | 9.094 | 9.322 | 9.067 | 9.317 | 4,121,740 | +0.20(+2.16%) |
Apr 10, 2018 | 9.264 | 9.264 | 9.107 | 9.121 | 1,977,064 | -0.06(-0.68%) |
Apr 09, 2018 | 9.451 | 9.451 | 9.183 | 9.183 | 3,666,313 | -0.24(-2.56%) |
Apr 06, 2018 | 9.380 | 9.434 | 9.331 | 9.425 | 3,124,811 | +0.03(+0.29%) |
Apr 05, 2018 | 9.425 | 9.429 | 9.317 | 9.398 | 1,597,303 | +0.00(+0.00%) |
Apr 04, 2018 | 9.317 | 9.443 | 9.255 | 9.398 | 2,080,547 | +0.02(+0.19%) |
Apr 03, 2018 | 9.282 | 9.478 | 9.201 | 9.380 | 2,468,410 | +0.15(+1.65%) |
Apr 02, 2018 | 9.326 | 9.407 | 9.165 | 9.228 | 2,494,810 | -0.11(-1.15%) |
Mar 29, 2018 | 9.335 | 9.335 | 9.335 | 0 | -0.16(-1.69%) | |
Mar 28, 2018 | 9.139 | 9.648 | 9.139 | 9.496 | 8,110,730 | +0.52(+5.83%) |
Mar 27, 2018 | 9.044 | 9.088 | 8.916 | 8.973 | 2,440,072 | -0.08(-0.88%) |
Mar 26, 2018 | 8.911 | 9.070 | 8.872 | 9.053 | 2,584,634 | +0.25(+2.81%) |
Mar 23, 2018 | 9.106 | 9.106 | 8.805 | 8.805 | 1,932,454 | -0.27(-3.02%) |
Mar 22, 2018 | 9.141 | 9.280 | 9.079 | 9.079 | 2,128,698 | -0.15(-1.63%) |
Mar 21, 2018 | 9.406 | 9.423 | 9.159 | 9.229 | 3,492,512 | -0.19(-1.97%) |
Mar 20, 2018 | 9.512 | 9.565 | 9.318 | 9.415 | 3,981,971 | -0.09(-0.93%) |
Mar 19, 2018 | 9.538 | 9.538 | 9.322 | 9.503 | 2,384,060 | -0.04(-0.37%) |
Mar 16, 2018 | 9.450 | 9.556 | 9.379 | 9.538 | 3,270,059 | +0.08(+0.84%) |
Mar 15, 2018 | 9.459 | 9.468 | 9.340 | 9.459 | 1,963,912 | +0.03(+0.28%) |
Mar 14, 2018 | 9.388 | 9.432 | 9.344 | 9.432 | 2,232,600 | +0.07(+0.75%) |
Mar 13, 2018 | 9.423 | 9.476 | 9.340 | 9.362 | 1,762,255 | -0.06(-0.66%) |
Mar 12, 2018 | 9.423 | 9.432 | 9.353 | 9.423 | 1,701,240 | -0.02(-0.19%) |
Mar 09, 2018 | 9.344 | 9.441 | 9.309 | 9.441 | 1,640,610 | +0.11(+1.23%) |
Mar 08, 2018 | 9.309 | 9.335 | 9.247 | 9.326 | 1,775,614 | +0.03(+0.28%) |
Mar 07, 2018 | 9.326 | 9.300 | 2,333,711 | +0.13(+1.45%) | ||
Mar 06, 2018 | 9.106 | 9.172 | 9.017 | 9.167 | 2,444,353 | +0.05(+0.58%) |
Mar 05, 2018 | 9.008 | 9.114 | 8.920 | 9.114 | 3,230,299 | +0.12(+1.38%) |
Mar 02, 2018 | 8.876 | 9.000 | 8.717 | 8.991 | 2,775,804 | +0.05(+0.59%) |