Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.38 | 11.46 | 11.26 | 11.34 | 628,855 | -0.04(-0.35%) |
May 30, 2018 | 11.23 | 11.46 | 11.11 | 11.38 | 496,164 | +0.24(+2.12%) |
May 29, 2018 | 11.03 | 11.30 | 10.99 | 11.15 | 334,321 | +0.04(+0.35%) |
May 25, 2018 | 11.11 | 11.11 | 11.11 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 11.15 | 11.19 | 10.95 | 11.11 | 635,669 | -0.04(-0.35%) |
May 23, 2018 | 11.11 | 11.19 | 10.99 | 11.15 | 306,839 | +0.00(+0.00%) |
May 22, 2018 | 11.26 | 11.42 | 11.07 | 11.15 | 453,842 | -0.12(-1.05%) |
May 21, 2018 | 11.26 | 11.30 | 11.19 | 11.26 | 555,629 | +0.04(+0.35%) |
May 18, 2018 | 11.30 | 11.34 | 11.19 | 11.23 | 831,904 | -0.04(-0.35%) |
May 17, 2018 | 11.19 | 11.36 | 11.17 | 11.26 | 928,139 | +0.08(+0.70%) |
May 16, 2018 | 10.95 | 11.23 | 10.95 | 11.19 | 626,676 | +0.24(+2.16%) |
May 15, 2018 | 10.79 | 10.99 | 10.75 | 10.95 | 403,877 | +0.12(+1.09%) |
May 14, 2018 | 10.91 | 10.95 | 10.75 | 10.83 | 348,959 | -0.08(-0.72%) |
May 11, 2018 | 10.87 | 11.03 | 10.79 | 10.91 | 581,069 | +0.04(+0.36%) |
May 10, 2018 | 10.91 | 10.93 | 10.83 | 10.87 | 240,282 | -0.04(-0.36%) |
May 09, 2018 | 10.79 | 10.95 | 10.63 | 10.91 | 813,263 | +0.16(+1.47%) |
May 08, 2018 | 10.71 | 10.83 | 10.56 | 10.75 | 671,710 | +0.08(+0.74%) |
May 07, 2018 | 11.11 | 11.19 | 10.60 | 10.67 | 1,576,096 | -0.43(-3.90%) |
May 04, 2018 | 10.79 | 11.15 | 10.79 | 11.11 | 663,813 | +0.24(+2.17%) |
May 03, 2018 | 10.75 | 10.95 | 10.67 | 10.87 | 528,796 | +0.12(+1.10%) |
May 02, 2018 | 10.56 | 10.87 | 10.52 | 10.75 | 482,876 | +0.16(+1.49%) |
May 01, 2018 | 10.40 | 10.63 | 10.34 | 10.60 | 692,409 | +0.16(+1.51%) |
Apr 30, 2018 | 10.71 | 10.74 | 10.44 | 10.44 | 617,153 | -0.20(-1.85%) |
Apr 27, 2018 | 10.91 | 11.02 | 10.60 | 10.63 | 737,603 | -0.32(-2.88%) |
Apr 26, 2018 | 10.79 | 10.95 | 10.68 | 10.95 | 766,589 | +0.20(+1.83%) |
Apr 25, 2018 | 10.95 | 10.95 | 10.75 | 10.75 | 347,828 | -0.20(-1.80%) |
Apr 24, 2018 | 11.03 | 11.05 | 10.79 | 10.95 | 415,194 | +0.04(+0.36%) |
Apr 23, 2018 | 10.95 | 11.11 | 10.79 | 10.91 | 472,644 | -0.04(-0.36%) |
Apr 20, 2018 | 11.07 | 11.07 | 10.79 | 10.95 | 686,876 | -0.12(-1.07%) |
Apr 19, 2018 | 11.15 | 11.15 | 10.93 | 11.07 | 386,755 | -0.08(-0.71%) |
Apr 18, 2018 | 11.34 | 11.34 | 11.11 | 11.15 | 536,224 | -0.12(-1.05%) |
Apr 17, 2018 | 11.34 | 11.42 | 11.23 | 11.26 | 460,411 | +0.04(+0.35%) |
Apr 16, 2018 | 11.19 | 11.38 | 11.07 | 11.23 | 502,677 | +0.08(+0.71%) |
Apr 13, 2018 | 11.19 | 11.19 | 11.03 | 11.15 | 552,785 | +0.04(+0.35%) |
Apr 12, 2018 | 11.07 | 11.23 | 10.99 | 11.11 | 308,862 | +0.12(+1.07%) |
Apr 11, 2018 | 10.95 | 11.15 | 10.95 | 10.99 | 366,534 | -0.04(-0.36%) |
Apr 10, 2018 | 10.95 | 11.11 | 10.91 | 11.03 | 488,164 | +0.24(+2.19%) |
Apr 09, 2018 | 11.03 | 11.11 | 10.79 | 10.79 | 412,654 | -0.16(-1.44%) |
Apr 06, 2018 | 11.11 | 11.19 | 10.83 | 10.95 | 438,737 | -0.24(-2.11%) |
Apr 05, 2018 | 11.07 | 11.23 | 11.07 | 11.19 | 401,571 | +0.16(+1.43%) |
Apr 04, 2018 | 10.71 | 11.07 | 10.67 | 11.03 | 861,141 | +0.20(+1.82%) |
Apr 03, 2018 | 10.71 | 10.95 | 10.67 | 10.83 | 644,156 | +0.16(+1.48%) |
Apr 02, 2018 | 10.71 | 10.75 | 10.40 | 10.67 | 895,837 | -0.04(-0.37%) |
Mar 29, 2018 | 10.71 | 10.71 | 10.71 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 10.63 | 10.83 | 10.60 | 10.71 | 821,600 | +0.11(+1.00%) |
Mar 27, 2018 | 10.80 | 10.84 | 10.49 | 10.61 | 791,438 | -0.23(-2.16%) |
Mar 26, 2018 | 10.76 | 10.96 | 10.76 | 10.84 | 1,352,329 | +0.23(+2.21%) |
Mar 23, 2018 | 10.92 | 10.96 | 10.61 | 10.61 | 1,301,680 | -0.27(-2.51%) |
Mar 22, 2018 | 11.50 | 11.58 | 10.88 | 10.88 | 1,054,891 | -0.74(-6.38%) |
Mar 21, 2018 | 11.54 | 12.08 | 11.27 | 11.62 | 2,362,211 | +0.62(+5.67%) |
Mar 20, 2018 | 11.07 | 11.15 | 10.88 | 11.00 | 1,027,740 | -0.08(-0.70%) |
Mar 19, 2018 | 11.27 | 11.33 | 11.04 | 11.07 | 741,279 | -0.16(-1.39%) |
Mar 16, 2018 | 11.11 | 11.43 | 11.04 | 11.23 | 1,482,903 | +0.12(+1.05%) |
Mar 15, 2018 | 11.23 | 11.23 | 11.00 | 11.11 | 1,108,909 | -0.08(-0.70%) |
Mar 14, 2018 | 11.43 | 11.43 | 11.11 | 11.19 | 509,190 | -0.16(-1.37%) |
Mar 13, 2018 | 11.50 | 11.62 | 11.31 | 11.35 | 419,877 | -0.12(-1.02%) |
Mar 12, 2018 | 11.23 | 11.50 | 11.23 | 11.46 | 746,475 | +0.27(+2.44%) |
Mar 09, 2018 | 11.19 | 11.27 | 11.07 | 11.19 | 750,362 | +0.00(+0.00%) |
Mar 08, 2018 | 11.19 | 11.19 | 11.00 | 11.19 | 469,016 | +0.04(+0.35%) |
Mar 07, 2018 | 11.23 | 11.15 | 464,281 | +0.04(+0.35%) | ||
Mar 06, 2018 | 10.84 | 11.15 | 10.68 | 11.11 | 940,535 | +0.31(+2.89%) |
Mar 05, 2018 | 10.72 | 10.88 | 10.57 | 10.80 | 626,780 | +0.00(+0.00%) |
Mar 02, 2018 | 10.53 | 10.84 | 10.45 | 10.80 | 566,626 | +0.16(+1.47%) |