Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.82 | 10.99 | 10.60 | 10.66 | 9,884,448 | -0.24(-2.17%) |
May 30, 2018 | 10.83 | 11.13 | 10.74 | 10.89 | 12,563,508 | +0.21(+1.98%) |
May 29, 2018 | 10.69 | 10.97 | 10.46 | 10.68 | 10,725,558 | -0.21(-1.91%) |
May 25, 2018 | 10.89 | 10.89 | 10.89 | 0 | +0.26(+2.46%) | |
May 24, 2018 | 10.49 | 10.71 | 10.24 | 10.63 | 10,708,026 | +0.11(+1.04%) |
May 23, 2018 | 10.06 | 10.52 | 9.973 | 10.52 | 9,920,892 | +0.17(+1.60%) |
May 22, 2018 | 10.45 | 10.58 | 10.23 | 10.35 | 13,321,376 | +0.17(+1.69%) |
May 21, 2018 | 10.32 | 10.48 | 9.909 | 10.18 | 13,501,922 | +0.31(+3.12%) |
May 18, 2018 | 10.06 | 10.09 | 9.768 | 9.874 | 9,908,599 | -0.43(-4.21%) |
May 17, 2018 | 10.31 | 10.58 | 10.08 | 10.31 | 9,043,492 | -0.12(-1.17%) |
May 16, 2018 | 10.05 | 10.48 | 10.05 | 10.43 | 11,211,918 | +0.40(+4.03%) |
May 15, 2018 | 10.15 | 10.26 | 9.809 | 10.02 | 11,123,575 | -0.37(-3.54%) |
May 14, 2018 | 10.37 | 10.73 | 10.32 | 10.39 | 13,820,725 | +0.39(+3.93%) |
May 11, 2018 | 10.04 | 10.29 | 9.943 | 9.999 | 12,191,007 | -0.24(-2.39%) |
May 10, 2018 | 9.845 | 10.24 | 9.845 | 10.24 | 12,660,454 | +0.52(+5.34%) |
May 09, 2018 | 9.405 | 9.726 | 9.319 | 9.724 | 12,810,338 | +0.40(+4.32%) |
May 08, 2018 | 9.029 | 9.322 | 8.994 | 9.322 | 10,743,835 | +0.19(+2.13%) |
May 07, 2018 | 9.033 | 9.251 | 8.975 | 9.128 | 14,679,074 | +0.24(+2.74%) |
May 04, 2018 | 8.110 | 8.912 | 8.041 | 8.884 | 19,861,300 | +0.60(+7.21%) |
May 03, 2018 | 7.935 | 8.393 | 7.755 | 8.287 | 15,950,134 | +0.15(+1.81%) |
May 02, 2018 | 8.255 | 8.355 | 8.041 | 8.140 | 10,528,395 | -0.11(-1.38%) |
May 01, 2018 | 7.806 | 8.280 | 7.787 | 8.253 | 13,985,801 | +0.39(+4.95%) |
Apr 30, 2018 | 8.128 | 8.277 | 7.763 | 7.864 | 11,841,325 | -0.27(-3.32%) |
Apr 27, 2018 | 8.616 | 8.643 | 8.017 | 8.134 | 14,112,510 | -0.18(-2.21%) |
Apr 26, 2018 | 8.188 | 8.339 | 8.054 | 8.318 | 18,230,682 | +0.48(+6.11%) |
Apr 25, 2018 | 7.985 | 8.013 | 7.461 | 7.839 | 21,178,322 | -0.03(-0.35%) |
Apr 24, 2018 | 8.268 | 8.499 | 7.650 | 7.867 | 22,346,948 | -0.20(-2.43%) |
Apr 23, 2018 | 8.530 | 8.553 | 7.999 | 8.063 | 16,818,884 | -0.34(-4.02%) |
Apr 20, 2018 | 8.709 | 8.838 | 8.282 | 8.401 | 16,793,074 | -0.31(-3.59%) |
Apr 19, 2018 | 9.480 | 9.483 | 8.619 | 8.714 | 35,094,212 | -1.29(-12.91%) |
Apr 18, 2018 | 10.13 | 10.19 | 9.722 | 10.01 | 13,230,088 | -0.32(-3.10%) |
Apr 17, 2018 | 9.964 | 10.39 | 9.935 | 10.33 | 12,780,606 | +0.55(+5.64%) |
Apr 16, 2018 | 9.897 | 9.923 | 9.526 | 9.775 | 8,577,114 | +0.06(+0.64%) |
Apr 13, 2018 | 10.31 | 10.33 | 9.596 | 9.713 | 14,760,286 | -0.23(-2.35%) |
Apr 12, 2018 | 9.666 | 10.02 | 9.592 | 9.946 | 14,381,848 | +0.54(+5.70%) |
Apr 11, 2018 | 9.265 | 9.658 | 9.170 | 9.410 | 10,956,515 | +0.00(+0.04%) |
Apr 10, 2018 | 9.191 | 9.551 | 9.002 | 9.406 | 19,327,708 | +0.83(+9.62%) |
Apr 09, 2018 | 8.753 | 9.312 | 8.568 | 8.581 | 16,998,050 | +0.15(+1.83%) |
Apr 06, 2018 | 8.874 | 9.192 | 8.311 | 8.427 | 13,770,811 | -0.85(-9.13%) |
Apr 05, 2018 | 9.767 | 9.801 | 9.071 | 9.273 | 14,136,134 | -0.29(-3.07%) |
Apr 04, 2018 | 8.426 | 9.638 | 8.402 | 9.567 | 17,278,752 | +0.35(+3.81%) |
Apr 03, 2018 | 9.089 | 9.276 | 8.750 | 9.216 | 16,520,124 | +0.50(+5.73%) |
Apr 02, 2018 | 9.560 | 9.806 | 8.442 | 8.717 | 19,974,816 | -1.14(-11.58%) |
Mar 29, 2018 | 9.858 | 9.858 | 9.858 | 0 | +0.60(+6.47%) | |
Mar 28, 2018 | 9.766 | 9.969 | 9.117 | 9.260 | 20,724,190 | -0.63(-6.34%) |
Mar 27, 2018 | 11.46 | 11.47 | 9.613 | 9.887 | 23,916,334 | -1.24(-11.15%) |
Mar 26, 2018 | 10.63 | 11.14 | 10.19 | 11.13 | 19,469,670 | +1.24(+12.58%) |
Mar 23, 2018 | 10.92 | 11.00 | 9.884 | 9.884 | 17,110,560 | -1.10(-10.00%) |
Mar 22, 2018 | 11.40 | 11.75 | 10.97 | 10.98 | 16,207,102 | -0.98(-8.21%) |
Mar 21, 2018 | 11.80 | 12.41 | 11.69 | 11.97 | 10,270,357 | +0.08(+0.68%) |
Mar 20, 2018 | 11.68 | 11.99 | 11.63 | 11.88 | 9,117,620 | +0.27(+2.34%) |
Mar 19, 2018 | 12.01 | 12.14 | 11.10 | 11.61 | 18,286,844 | -0.71(-5.79%) |
Mar 16, 2018 | 12.39 | 12.54 | 12.27 | 12.33 | 4,850,912 | -0.01(-0.08%) |
Mar 15, 2018 | 12.47 | 12.59 | 12.15 | 12.34 | 7,818,409 | -0.04(-0.29%) |
Mar 14, 2018 | 12.53 | 12.56 | 12.03 | 12.37 | 13,532,863 | -0.01(-0.04%) |
Mar 13, 2018 | 13.22 | 13.48 | 12.20 | 12.38 | 22,772,370 | -0.61(-4.67%) |
Mar 12, 2018 | 12.85 | 13.19 | 12.74 | 12.98 | 12,481,815 | +0.39(+3.12%) |
Mar 09, 2018 | 12.06 | 12.60 | 12.04 | 12.59 | 12,525,700 | +0.74(+6.23%) |
Mar 08, 2018 | 11.93 | 12.04 | 11.64 | 11.85 | 8,902,661 | +0.05(+0.43%) |
Mar 07, 2018 | 11.80 | 10,319,900 | +0.09(+0.79%) | |||
Mar 06, 2018 | 11.47 | 11.80 | 11.34 | 11.71 | 13,250,147 | +0.51(+4.52%) |
Mar 05, 2018 | 10.75 | 11.36 | 10.58 | 11.20 | 9,086,694 | +0.30(+2.73%) |
Mar 02, 2018 | 9.926 | 10.96 | 9.926 | 10.91 | 9,931,092 | +0.54(+5.17%) |