Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.71 | 12.86 | 12.70 | 12.85 | 3,513,156 | +0.11(+0.87%) |
May 30, 2018 | 12.37 | 12.79 | 12.35 | 12.74 | 2,730,952 | +0.39(+3.12%) |
May 29, 2018 | 12.30 | 12.45 | 12.25 | 12.35 | 2,950,602 | -0.03(-0.25%) |
May 25, 2018 | 12.38 | 12.38 | 12.38 | 0 | -0.14(-1.13%) | |
May 24, 2018 | 12.44 | 12.56 | 12.36 | 12.52 | 2,030,745 | +0.10(+0.79%) |
May 23, 2018 | 12.24 | 12.46 | 12.21 | 12.43 | 3,854,861 | +0.12(+0.95%) |
May 22, 2018 | 12.26 | 12.33 | 12.21 | 12.31 | 3,551,958 | +0.04(+0.30%) |
May 21, 2018 | 12.38 | 12.41 | 12.25 | 12.27 | 4,878,072 | -0.01(-0.05%) |
May 18, 2018 | 12.32 | 12.47 | 12.22 | 12.28 | 2,766,132 | -0.06(-0.50%) |
May 17, 2018 | 12.33 | 12.62 | 12.28 | 12.34 | 3,360,957 | +0.05(+0.40%) |
May 16, 2018 | 12.25 | 12.38 | 12.15 | 12.29 | 2,696,299 | +0.06(+0.50%) |
May 15, 2018 | 12.28 | 12.32 | 12.02 | 12.23 | 4,419,035 | -0.17(-1.34%) |
May 14, 2018 | 12.37 | 12.46 | 11.91 | 12.39 | 5,620,282 | -0.04(-0.34%) |
May 11, 2018 | 12.04 | 12.84 | 12.04 | 12.44 | 8,568,026 | +0.46(+3.81%) |
May 10, 2018 | 11.80 | 12.06 | 11.79 | 11.98 | 5,017,683 | +0.21(+1.74%) |
May 09, 2018 | 11.75 | 11.81 | 11.59 | 11.78 | 6,066,466 | +0.12(+1.05%) |
May 08, 2018 | 11.70 | 11.76 | 11.55 | 11.65 | 3,777,933 | -0.06(-0.52%) |
May 07, 2018 | 11.45 | 11.75 | 11.36 | 11.71 | 5,003,929 | +0.29(+2.58%) |
May 04, 2018 | 11.40 | 11.46 | 11.34 | 11.42 | 4,510,871 | +0.02(+0.21%) |
May 03, 2018 | 11.40 | 11.52 | 11.29 | 11.40 | 3,217,158 | +0.01(+0.11%) |
May 02, 2018 | 10.94 | 11.56 | 10.92 | 11.38 | 5,525,301 | +0.39(+3.51%) |
May 01, 2018 | 11.05 | 11.11 | 10.83 | 11.00 | 4,347,889 | -0.04(-0.39%) |
Apr 30, 2018 | 10.91 | 11.12 | 10.78 | 11.04 | 6,117,857 | +0.11(+1.01%) |
Apr 27, 2018 | 10.54 | 11.02 | 10.49 | 10.93 | 5,228,595 | +0.44(+4.14%) |
Apr 26, 2018 | 10.24 | 10.53 | 10.19 | 10.50 | 2,710,330 | +0.25(+2.39%) |
Apr 25, 2018 | 10.21 | 10.33 | 10.20 | 10.25 | 2,024,386 | +0.02(+0.24%) |
Apr 24, 2018 | 10.15 | 10.28 | 10.12 | 10.23 | 1,481,987 | +0.10(+1.03%) |
Apr 23, 2018 | 10.05 | 10.13 | 9.999 | 10.12 | 1,761,363 | +0.10(+1.04%) |
Apr 20, 2018 | 10.41 | 10.46 | 10.01 | 10.02 | 2,442,893 | -0.37(-3.54%) |
Apr 19, 2018 | 10.32 | 10.42 | 10.27 | 10.39 | 1,757,024 | +0.01(+0.06%) |
Apr 18, 2018 | 10.24 | 10.41 | 10.21 | 10.38 | 2,164,627 | +0.17(+1.68%) |
Apr 17, 2018 | 10.05 | 10.26 | 10.02 | 10.21 | 2,551,558 | +0.13(+1.34%) |
Apr 16, 2018 | 9.950 | 10.15 | 9.889 | 10.07 | 1,814,099 | +0.18(+1.86%) |
Apr 13, 2018 | 10.02 | 10.06 | 9.828 | 9.889 | 2,127,069 | -0.01(-0.12%) |
Apr 12, 2018 | 9.981 | 10.04 | 9.754 | 9.901 | 2,044,032 | -0.07(-0.74%) |
Apr 11, 2018 | 9.950 | 10.14 | 9.938 | 9.975 | 2,644,571 | +0.04(+0.37%) |
Apr 10, 2018 | 10.09 | 10.09 | 9.858 | 9.938 | 2,742,109 | -0.01(-0.12%) |
Apr 09, 2018 | 9.987 | 10.13 | 9.907 | 9.950 | 1,998,504 | +0.00(+0.00%) |
Apr 06, 2018 | 9.950 | 1,826,931 | -0.08(-0.79%) | |||
Apr 05, 2018 | 9.938 | 10.14 | 9.858 | 10.03 | 2,397,158 | +0.13(+1.30%) |
Apr 04, 2018 | 9.607 | 9.963 | 9.570 | 9.901 | 2,915,337 | +0.17(+1.76%) |
Apr 03, 2018 | 9.711 | 9.794 | 9.466 | 9.730 | 3,287,813 | +0.02(+0.25%) |
Apr 02, 2018 | 9.963 | 10.05 | 9.580 | 9.705 | 3,718,516 | -0.25(-2.52%) |
Mar 29, 2018 | 9.956 | 9.956 | 9.956 | 0 | +0.04(+0.43%) | |
Mar 28, 2018 | 9.711 | 10.04 | 9.546 | 9.914 | 3,103,469 | +0.20(+2.02%) |
Mar 27, 2018 | 9.717 | 10.02 | 9.629 | 9.717 | 4,266,742 | +0.02(+0.18%) |
Mar 26, 2018 | 9.818 | 9.818 | 9.487 | 9.700 | 3,606,183 | +0.05(+0.49%) |
Mar 23, 2018 | 9.763 | 9.794 | 9.570 | 9.653 | 2,229,844 | +0.00(+0.00%) |
Mar 22, 2018 | 9.747 | 9.942 | 9.641 | 9.653 | 3,310,757 | -0.19(-1.92%) |
Mar 21, 2018 | 9.930 | 10.08 | 9.827 | 9.841 | 2,887,836 | -0.09(-0.89%) |
Mar 20, 2018 | 10.02 | 10.18 | 9.865 | 9.930 | 2,985,659 | -0.06(-0.59%) |
Mar 19, 2018 | 10.24 | 10.25 | 9.859 | 9.989 | 3,414,440 | -0.27(-2.59%) |
Mar 16, 2018 | 10.20 | 10.31 | 10.11 | 10.25 | 4,423,559 | +0.08(+0.75%) |
Mar 15, 2018 | 10.11 | 10.22 | 10.00 | 10.18 | 3,180,338 | +0.12(+1.23%) |
Mar 14, 2018 | 10.07 | 10.18 | 9.995 | 10.05 | 3,316,044 | +0.05(+0.53%) |
Mar 13, 2018 | 10.03 | 10.14 | 9.919 | 10.00 | 4,155,413 | +0.04(+0.41%) |
Mar 12, 2018 | 9.788 | 10.07 | 9.776 | 9.960 | 3,161,565 | +0.14(+1.38%) |
Mar 09, 2018 | 9.641 | 9.830 | 9.505 | 9.824 | 3,168,784 | +0.25(+2.65%) |
Mar 08, 2018 | 9.514 | 9.570 | 9.387 | 9.570 | 2,240,584 | +0.14(+1.50%) |
Mar 07, 2018 | 9.658 | 9.428 | 4,112,527 | +0.16(+1.72%) | ||
Mar 06, 2018 | 8.950 | 9.405 | 8.926 | 9.269 | 4,415,576 | +0.38(+4.32%) |
Mar 05, 2018 | 8.631 | 9.015 | 8.584 | 8.885 | 4,388,767 | +0.21(+2.45%) |
Mar 02, 2018 | 9.009 | 9.027 | 8.578 | 8.672 | 5,511,531 | -0.36(-3.99%) |