Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.08 | 10.08 | 9.919 | 10.00 | 667,817 | -0.12(-1.15%) |
May 30, 2018 | 10.13 | 10.13 | 9.982 | 10.12 | 706,825 | +0.01(+0.10%) |
May 29, 2018 | 10.37 | 10.45 | 10.04 | 10.11 | 1,175,663 | +0.12(+1.17%) |
May 25, 2018 | 9.992 | 9.992 | 9.992 | 0 | -0.04(-0.39%) | |
May 24, 2018 | 10.13 | 10.13 | 9.899 | 10.03 | 552,839 | -0.17(-1.62%) |
May 23, 2018 | 10.03 | 10.20 | 10.03 | 10.20 | 736,915 | +0.16(+1.55%) |
May 22, 2018 | 10.09 | 10.16 | 10.04 | 10.04 | 574,096 | +0.01(+0.10%) |
May 21, 2018 | 10.08 | 10.14 | 10.02 | 10.03 | 359,619 | -0.10(-0.96%) |
May 18, 2018 | 10.21 | 10.23 | 10.07 | 10.13 | 957,761 | -0.14(-1.33%) |
May 17, 2018 | 10.30 | 10.37 | 10.25 | 10.26 | 593,533 | -0.06(-0.57%) |
May 16, 2018 | 10.32 | 10.37 | 10.28 | 10.32 | 443,689 | +0.00(+0.00%) |
May 15, 2018 | 10.46 | 10.47 | 10.29 | 10.32 | 620,723 | -0.31(-2.93%) |
May 14, 2018 | 10.62 | 10.66 | 10.60 | 10.63 | 374,578 | +0.01(+0.09%) |
May 11, 2018 | 10.62 | 10.73 | 10.61 | 10.62 | 705,302 | +0.32(+3.12%) |
May 10, 2018 | 10.26 | 10.34 | 10.19 | 10.30 | 830,414 | +0.05(+0.47%) |
May 09, 2018 | 10.23 | 10.32 | 9.943 | 10.26 | 2,117,957 | +0.05(+0.48%) |
May 08, 2018 | 10.24 | 10.24 | 10.11 | 10.21 | 815,284 | -0.14(-1.32%) |
May 07, 2018 | 10.33 | 10.43 | 10.30 | 10.34 | 492,187 | -0.07(-0.66%) |
May 04, 2018 | 10.33 | 10.43 | 10.21 | 10.41 | 864,271 | -0.15(-1.38%) |
May 03, 2018 | 10.58 | 10.58 | 10.46 | 10.56 | 634,003 | -0.01(-0.09%) |
May 02, 2018 | 10.61 | 10.65 | 10.49 | 10.57 | 773,589 | +0.01(+0.09%) |
May 01, 2018 | 10.52 | 10.57 | 10.38 | 10.56 | 804,808 | +0.04(+0.37%) |
Apr 30, 2018 | 10.61 | 10.61 | 10.49 | 10.52 | 783,318 | -0.14(-1.28%) |
Apr 27, 2018 | 10.67 | 10.77 | 10.63 | 10.65 | 1,458,809 | +0.26(+2.53%) |
Apr 26, 2018 | 10.75 | 10.77 | 10.37 | 10.39 | 1,846,803 | -0.59(-5.41%) |
Apr 25, 2018 | 10.93 | 11.07 | 10.89 | 10.99 | 852,866 | +0.08(+0.71%) |
Apr 24, 2018 | 11.11 | 11.13 | 10.88 | 10.91 | 951,053 | -0.18(-1.67%) |
Apr 23, 2018 | 11.17 | 11.24 | 11.09 | 11.09 | 853,013 | -0.08(-0.70%) |
Apr 20, 2018 | 11.33 | 11.34 | 11.12 | 11.17 | 1,005,601 | -0.23(-2.05%) |
Apr 19, 2018 | 11.51 | 11.54 | 11.32 | 11.40 | 764,231 | -0.31(-2.66%) |
Apr 18, 2018 | 11.73 | 11.75 | 11.68 | 11.72 | 1,276,490 | +0.10(+0.84%) |
Apr 17, 2018 | 11.66 | 11.73 | 11.61 | 11.62 | 1,198,710 | +0.39(+3.47%) |
Apr 16, 2018 | 11.28 | 11.28 | 11.17 | 11.23 | 529,333 | +0.06(+0.52%) |
Apr 13, 2018 | 11.37 | 11.37 | 11.14 | 11.17 | 575,670 | -0.21(-1.88%) |
Apr 12, 2018 | 11.34 | 11.46 | 11.32 | 11.38 | 502,899 | +0.16(+1.39%) |
Apr 11, 2018 | 11.29 | 11.31 | 11.14 | 11.23 | 464,337 | -0.17(-1.45%) |
Apr 10, 2018 | 11.47 | 11.49 | 11.29 | 11.39 | 985,127 | -0.03(-0.26%) |
Apr 09, 2018 | 11.48 | 11.58 | 11.42 | 11.42 | 1,163,073 | +0.39(+3.53%) |
Apr 06, 2018 | 11.19 | 11.21 | 10.99 | 11.03 | 1,024,108 | -0.26(-2.33%) |
Apr 05, 2018 | 11.40 | 11.48 | 11.28 | 11.30 | 701,810 | -0.08(-0.68%) |
Apr 04, 2018 | 11.18 | 11.39 | 11.12 | 11.37 | 951,267 | -0.27(-2.34%) |
Apr 03, 2018 | 11.59 | 11.67 | 11.46 | 11.65 | 959,815 | +0.11(+0.93%) |
Apr 02, 2018 | 11.74 | 11.76 | 11.43 | 11.54 | 1,100,385 | -0.24(-2.07%) |
Mar 29, 2018 | 11.78 | 11.78 | 11.78 | 0 | +0.08(+0.67%) | |
Mar 28, 2018 | 11.64 | 11.75 | 11.58 | 11.71 | 1,131,533 | +0.33(+2.91%) |
Mar 27, 2018 | 11.64 | 11.64 | 11.29 | 11.37 | 1,459,780 | -0.43(-3.63%) |
Mar 26, 2018 | 11.76 | 11.84 | 11.58 | 11.80 | 1,008,207 | +0.24(+2.11%) |
Mar 23, 2018 | 11.91 | 12.00 | 11.55 | 11.56 | 1,407,018 | -0.43(-3.57%) |
Mar 22, 2018 | 12.17 | 12.17 | 11.99 | 11.99 | 1,140,423 | -0.46(-3.68%) |
Mar 21, 2018 | 12.47 | 12.53 | 12.42 | 12.45 | 706,380 | -0.10(-0.78%) |
Mar 20, 2018 | 12.49 | 12.55 | 12.34 | 12.54 | 1,029,039 | +0.06(+0.47%) |
Mar 19, 2018 | 12.61 | 12.66 | 12.44 | 12.49 | 756,258 | -0.24(-1.91%) |
Mar 16, 2018 | 12.76 | 12.80 | 12.70 | 12.73 | 784,474 | +0.00(+0.00%) |
Mar 15, 2018 | 12.76 | 12.79 | 12.67 | 12.73 | 577,229 | +0.01(+0.08%) |
Mar 14, 2018 | 12.83 | 12.85 | 12.69 | 12.72 | 581,872 | -0.10(-0.76%) |
Mar 13, 2018 | 12.98 | 13.02 | 12.80 | 12.82 | 775,488 | -0.14(-1.05%) |
Mar 12, 2018 | 12.86 | 13.00 | 12.86 | 12.95 | 506,942 | +0.18(+1.37%) |
Mar 09, 2018 | 12.70 | 12.81 | 12.68 | 12.78 | 465,458 | +0.12(+0.92%) |
Mar 08, 2018 | 12.69 | 12.72 | 12.58 | 12.66 | 859,466 | +0.07(+0.54%) |
Mar 07, 2018 | 12.42 | 12.59 | 1,888,207 | -0.47(-3.58%) | ||
Mar 06, 2018 | 13.11 | 13.15 | 13.02 | 13.06 | 921,588 | +0.04(+0.30%) |
Mar 05, 2018 | 13.11 | 13.11 | 12.93 | 13.02 | 965,333 | -0.16(-1.18%) |
Mar 02, 2018 | 13.01 | 13.19 | 12.92 | 13.18 | 574,111 | +0.08(+0.59%) |