Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.85 | 10.98 | 10.75 | 10.80 | 4,028,160 | -0.15(-1.33%) |
May 30, 2018 | 10.66 | 10.98 | 10.53 | 10.95 | 4,144,918 | +0.39(+3.71%) |
May 29, 2018 | 10.43 | 10.75 | 10.28 | 10.56 | 6,503,961 | +0.28(+2.74%) |
May 25, 2018 | 10.28 | 10.28 | 10.28 | 0 | -0.56(-5.15%) | |
May 24, 2018 | 10.60 | 10.87 | 10.34 | 10.84 | 3,066,113 | +0.20(+1.89%) |
May 23, 2018 | 10.81 | 10.95 | 10.63 | 10.63 | 2,540,094 | -0.31(-2.80%) |
May 22, 2018 | 10.97 | 11.12 | 10.91 | 10.94 | 2,139,183 | -0.02(-0.14%) |
May 21, 2018 | 10.93 | 11.12 | 10.77 | 10.96 | 1,751,975 | +0.09(+0.83%) |
May 18, 2018 | 10.95 | 11.04 | 10.82 | 10.87 | 2,274,635 | -0.12(-1.05%) |
May 17, 2018 | 11.26 | 11.39 | 10.98 | 10.98 | 3,255,294 | -0.25(-2.24%) |
May 16, 2018 | 11.56 | 11.68 | 11.17 | 11.23 | 2,740,564 | -0.35(-3.00%) |
May 15, 2018 | 11.51 | 11.62 | 11.27 | 11.58 | 3,782,569 | -0.07(-0.56%) |
May 14, 2018 | 11.20 | 11.73 | 11.20 | 11.64 | 2,598,786 | +0.59(+5.37%) |
May 11, 2018 | 11.21 | 11.27 | 11.04 | 11.05 | 1,625,352 | -0.12(-1.04%) |
May 10, 2018 | 11.19 | 11.32 | 11.01 | 11.17 | 2,399,603 | +0.03(+0.23%) |
May 09, 2018 | 11.04 | 11.21 | 10.95 | 11.14 | 2,507,572 | +0.30(+2.78%) |
May 08, 2018 | 10.79 | 10.89 | 10.34 | 10.84 | 4,119,809 | +0.07(+0.65%) |
May 07, 2018 | 11.17 | 11.23 | 10.76 | 10.77 | 2,484,484 | -0.34(-3.03%) |
May 04, 2018 | 11.01 | 11.25 | 10.94 | 11.11 | 2,805,823 | +0.19(+1.70%) |
May 03, 2018 | 10.96 | 11.06 | 10.82 | 10.92 | 1,597,114 | -0.09(-0.78%) |
May 02, 2018 | 10.88 | 11.15 | 10.88 | 11.01 | 1,268,245 | +0.09(+0.83%) |
May 01, 2018 | 11.06 | 11.13 | 10.70 | 10.92 | 1,384,279 | -0.19(-1.68%) |
Apr 30, 2018 | 10.99 | 11.18 | 10.85 | 11.10 | 1,875,533 | +0.11(+0.96%) |
Apr 27, 2018 | 10.93 | 11.02 | 10.82 | 11.00 | 1,438,702 | +0.09(+0.83%) |
Apr 26, 2018 | 11.05 | 11.13 | 10.81 | 10.91 | 2,401,986 | -0.04(-0.32%) |
Apr 25, 2018 | 10.97 | 11.04 | 10.49 | 10.94 | 3,847,766 | -0.11(-1.00%) |
Apr 24, 2018 | 11.07 | 11.39 | 10.91 | 11.05 | 3,781,012 | +0.05(+0.41%) |
Apr 23, 2018 | 10.98 | 11.01 | 10.74 | 11.01 | 2,371,171 | -0.03(-0.23%) |
Apr 20, 2018 | 11.10 | 11.16 | 10.93 | 11.03 | 3,006,959 | -0.15(-1.35%) |
Apr 19, 2018 | 11.05 | 11.20 | 10.90 | 11.18 | 4,131,996 | +0.26(+2.39%) |
Apr 18, 2018 | 10.81 | 11.26 | 10.76 | 10.92 | 5,245,380 | +0.32(+2.99%) |
Apr 17, 2018 | 10.23 | 10.72 | 10.20 | 10.60 | 4,328,028 | +0.39(+3.82%) |
Apr 16, 2018 | 10.49 | 10.52 | 10.15 | 10.21 | 4,625,647 | -0.31(-2.96%) |
Apr 13, 2018 | 10.67 | 10.76 | 10.41 | 10.53 | 3,573,624 | -0.13(-1.19%) |
Apr 12, 2018 | 10.72 | 10.96 | 10.35 | 10.65 | 4,345,502 | -0.06(-0.59%) |
Apr 11, 2018 | 9.882 | 10.75 | 9.882 | 10.72 | 5,824,223 | +0.86(+8.76%) |
Apr 10, 2018 | 9.877 | 9.945 | 9.760 | 9.852 | 2,690,747 | +0.21(+2.17%) |
Apr 09, 2018 | 9.516 | 9.799 | 9.516 | 9.643 | 2,643,817 | +0.20(+2.17%) |
Apr 06, 2018 | 9.550 | 9.628 | 9.360 | 9.438 | 2,602,802 | -0.16(-1.63%) |
Apr 05, 2018 | 9.706 | 9.760 | 9.584 | 9.594 | 3,536,046 | -0.04(-0.40%) |
Apr 04, 2018 | 9.365 | 9.687 | 9.306 | 9.633 | 2,372,538 | +0.00(+0.05%) |
Apr 03, 2018 | 9.531 | 9.662 | 9.445 | 9.628 | 2,158,758 | +0.22(+2.33%) |
Apr 02, 2018 | 9.438 | 9.648 | 9.297 | 9.409 | 3,247,017 | -0.01(-0.16%) |
Mar 29, 2018 | 9.423 | 9.423 | 9.423 | 0 | +0.32(+3.54%) | |
Mar 28, 2018 | 9.277 | 9.292 | 9.019 | 9.102 | 2,847,166 | -0.19(-2.10%) |
Mar 27, 2018 | 9.730 | 9.880 | 9.228 | 9.297 | 3,394,638 | -0.37(-3.78%) |
Mar 26, 2018 | 9.375 | 9.618 | 9.243 | 9.662 | 4,145,833 | +0.37(+3.99%) |
Mar 23, 2018 | 9.014 | 9.370 | 8.975 | 9.292 | 3,625,789 | +0.35(+3.87%) |
Mar 22, 2018 | 9.272 | 9.375 | 8.926 | 8.946 | 4,409,523 | -0.50(-5.31%) |
Mar 21, 2018 | 9.092 | 9.460 | 9.058 | 9.448 | 3,376,938 | +0.40(+4.47%) |
Mar 20, 2018 | 8.858 | 9.116 | 8.858 | 9.043 | 2,275,569 | +0.25(+2.83%) |
Mar 19, 2018 | 8.785 | 8.911 | 8.643 | 8.794 | 1,807,430 | -0.03(-0.39%) |
Mar 16, 2018 | 8.721 | 8.926 | 8.658 | 8.829 | 3,250,268 | +0.11(+1.29%) |
Mar 15, 2018 | 8.702 | 8.746 | 8.629 | 8.716 | 1,895,090 | +0.10(+1.19%) |
Mar 14, 2018 | 8.595 | 8.663 | 8.570 | 8.614 | 1,857,605 | +0.06(+0.74%) |
Mar 13, 2018 | 8.546 | 8.673 | 8.512 | 8.551 | 3,141,749 | +0.05(+0.63%) |
Mar 12, 2018 | 8.526 | 8.651 | 8.458 | 8.497 | 1,878,885 | -0.06(-0.74%) |
Mar 09, 2018 | 8.439 | 8.599 | 8.424 | 8.560 | 2,547,374 | +0.18(+2.09%) |
Mar 08, 2018 | 8.395 | 8.419 | 8.219 | 8.385 | 1,748,000 | +0.04(+0.53%) |
Mar 07, 2018 | 8.339 | 8.341 | 2,988,962 | -0.24(-2.78%) | ||
Mar 06, 2018 | 8.677 | 8.716 | 8.570 | 8.580 | 1,857,020 | +0.01(+0.11%) |
Mar 05, 2018 | 8.429 | 8.677 | 8.322 | 8.570 | 1,954,055 | +0.05(+0.63%) |
Mar 02, 2018 | 8.307 | 8.541 | 8.227 | 8.517 | 2,173,488 | +0.11(+1.33%) |