Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.32 | 11.41 | 11.19 | 11.40 | 8,497,867 | +0.05(+0.46%) |
May 30, 2018 | 11.14 | 11.41 | 10.98 | 11.35 | 4,491,362 | +0.20(+1.79%) |
May 29, 2018 | 11.00 | 11.21 | 10.95 | 11.15 | 4,246,440 | +0.10(+0.87%) |
May 25, 2018 | 11.05 | 11.05 | 11.05 | 0 | +0.01(+0.13%) | |
May 24, 2018 | 11.18 | 11.23 | 10.97 | 11.04 | 3,843,324 | -0.14(-1.25%) |
May 23, 2018 | 11.14 | 11.24 | 11.05 | 11.18 | 5,965,384 | +0.04(+0.40%) |
May 22, 2018 | 10.79 | 11.18 | 10.78 | 11.14 | 11,453,668 | +0.34(+3.14%) |
May 21, 2018 | 10.44 | 10.83 | 10.30 | 10.80 | 7,008,609 | +0.44(+4.20%) |
May 18, 2018 | 10.32 | 10.42 | 10.29 | 10.36 | 8,233,336 | +0.04(+0.36%) |
May 17, 2018 | 10.33 | 10.49 | 10.28 | 10.32 | 3,471,061 | +0.00(+0.00%) |
May 16, 2018 | 10.37 | 10.47 | 10.30 | 10.32 | 3,498,161 | +0.01(+0.14%) |
May 15, 2018 | 10.45 | 10.48 | 10.22 | 10.31 | 6,707,578 | -0.22(-2.10%) |
May 14, 2018 | 10.64 | 10.72 | 10.49 | 10.53 | 3,853,332 | -0.11(-1.04%) |
May 11, 2018 | 10.76 | 10.86 | 10.63 | 10.64 | 4,350,624 | -0.10(-0.89%) |
May 10, 2018 | 10.74 | 10.82 | 10.67 | 10.74 | 3,518,457 | +0.07(+0.62%) |
May 09, 2018 | 10.65 | 10.76 | 10.62 | 10.67 | 3,965,362 | +0.01(+0.14%) |
May 08, 2018 | 10.76 | 10.83 | 10.60 | 10.66 | 4,070,958 | -0.13(-1.23%) |
May 07, 2018 | 10.86 | 10.86 | 10.70 | 10.79 | 4,898,147 | -0.03(-0.27%) |
May 04, 2018 | 10.58 | 10.86 | 10.58 | 10.82 | 4,267,135 | +0.23(+2.16%) |
May 03, 2018 | 10.62 | 10.69 | 10.56 | 10.59 | 4,085,297 | -0.05(-0.49%) |
May 02, 2018 | 10.77 | 10.80 | 10.61 | 10.64 | 6,206,791 | -0.26(-2.37%) |
May 01, 2018 | 10.71 | 10.93 | 10.69 | 10.90 | 6,322,988 | +0.20(+1.86%) |
Apr 30, 2018 | 10.83 | 10.89 | 10.64 | 10.70 | 6,984,168 | -0.13(-1.22%) |
Apr 27, 2018 | 10.37 | 10.90 | 10.35 | 10.83 | 7,122,631 | +0.46(+4.41%) |
Apr 26, 2018 | 9.985 | 10.45 | 9.912 | 10.38 | 9,983,636 | +0.61(+6.27%) |
Apr 25, 2018 | 9.801 | 9.890 | 9.705 | 9.764 | 5,284,016 | -0.05(-0.53%) |
Apr 24, 2018 | 9.867 | 9.919 | 9.749 | 9.816 | 4,828,203 | -0.04(-0.37%) |
Apr 23, 2018 | 9.831 | 9.956 | 9.768 | 9.853 | 4,190,114 | +0.02(+0.23%) |
Apr 20, 2018 | 10.07 | 10.20 | 9.816 | 9.831 | 5,638,959 | -0.20(-1.99%) |
Apr 19, 2018 | 10.27 | 10.31 | 9.971 | 10.03 | 6,955,820 | -0.26(-2.51%) |
Apr 18, 2018 | 10.36 | 10.42 | 10.27 | 10.29 | 4,317,333 | -0.05(-0.50%) |
Apr 17, 2018 | 10.33 | 10.47 | 10.26 | 10.34 | 8,821,444 | +0.05(+0.50%) |
Apr 16, 2018 | 10.35 | 10.43 | 10.25 | 10.29 | 7,922,952 | -0.03(-0.29%) |
Apr 13, 2018 | 10.33 | 10.37 | 10.20 | 10.32 | 4,466,935 | -0.01(-0.14%) |
Apr 12, 2018 | 10.58 | 10.58 | 10.21 | 10.33 | 5,202,859 | -0.24(-2.23%) |
Apr 11, 2018 | 10.56 | 10.69 | 10.49 | 10.57 | 3,946,076 | +0.01(+0.14%) |
Apr 10, 2018 | 10.57 | 10.67 | 10.46 | 10.55 | 5,086,689 | +0.03(+0.28%) |
Apr 09, 2018 | 10.60 | 10.65 | 10.46 | 10.52 | 2,919,894 | -0.04(-0.42%) |
Apr 06, 2018 | 10.77 | 10.86 | 10.52 | 10.57 | 5,019,165 | -0.24(-2.25%) |
Apr 05, 2018 | 10.74 | 10.83 | 10.65 | 10.81 | 4,845,582 | +0.07(+0.62%) |
Apr 04, 2018 | 10.48 | 10.83 | 10.44 | 10.74 | 6,519,238 | +0.22(+2.10%) |
Apr 03, 2018 | 10.39 | 10.60 | 10.28 | 10.52 | 4,611,641 | +0.21(+2.00%) |
Apr 02, 2018 | 10.44 | 10.52 | 10.28 | 10.32 | 5,549,582 | -0.10(-0.92%) |
Mar 29, 2018 | 10.41 | 10.41 | 10.41 | 0 | -0.09(-0.89%) | |
Mar 28, 2018 | 10.27 | 10.62 | 10.18 | 10.51 | 6,199,337 | +0.29(+2.83%) |
Mar 27, 2018 | 10.10 | 10.35 | 9.900 | 10.22 | 7,472,561 | -0.04(-0.42%) |
Mar 26, 2018 | 10.20 | 10.28 | 10.06 | 10.26 | 3,776,447 | +0.13(+1.29%) |
Mar 23, 2018 | 10.30 | 10.38 | 10.10 | 10.13 | 5,183,966 | -0.14(-1.34%) |
Mar 22, 2018 | 10.17 | 10.46 | 10.16 | 10.27 | 6,534,950 | +0.04(+0.42%) |
Mar 21, 2018 | 10.23 | 10.30 | 10.10 | 10.23 | 5,569,610 | -0.02(-0.21%) |
Mar 20, 2018 | 10.31 | 10.44 | 10.15 | 10.25 | 5,621,594 | -0.06(-0.56%) |
Mar 19, 2018 | 10.46 | 10.47 | 10.20 | 10.30 | 6,501,097 | -0.21(-1.99%) |
Mar 16, 2018 | 10.45 | 10.54 | 10.33 | 10.51 | 8,960,977 | +0.07(+0.69%) |
Mar 15, 2018 | 10.55 | 10.58 | 10.33 | 10.44 | 5,180,368 | -0.11(-1.03%) |
Mar 14, 2018 | 10.63 | 10.71 | 10.47 | 10.55 | 6,009,019 | -0.07(-0.61%) |
Mar 13, 2018 | 10.67 | 10.76 | 10.55 | 10.62 | 6,360,618 | -0.01(-0.07%) |
Mar 12, 2018 | 10.43 | 10.66 | 10.42 | 10.62 | 8,697,914 | +0.15(+1.45%) |
Mar 09, 2018 | 10.92 | 10.93 | 10.34 | 10.47 | 10,178,432 | -0.48(-4.36%) |
Mar 08, 2018 | 10.96 | 11.04 | 10.90 | 10.95 | 4,367,050 | -0.05(-0.46%) |
Mar 07, 2018 | 11.02 | 11.00 | 6,168,881 | +0.18(+1.67%) | ||
Mar 06, 2018 | 10.95 | 10.99 | 10.79 | 10.82 | 8,368,172 | -0.13(-1.19%) |
Mar 05, 2018 | 10.88 | 11.11 | 10.85 | 10.95 | 9,239,461 | -0.11(-0.98%) |
Mar 02, 2018 | 10.98 | 11.07 | 10.83 | 11.06 | 4,754,564 | +0.09(+0.86%) |