Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.34 | 10.42 | 10.22 | 10.40 | 8,471,732 | -0.09(-0.88%) |
May 30, 2018 | 10.39 | 10.54 | 10.33 | 10.49 | 7,212,116 | +0.26(+2.57%) |
May 29, 2018 | 10.40 | 10.46 | 10.17 | 10.23 | 12,338,889 | -0.66(-6.07%) |
May 25, 2018 | 10.89 | 10.89 | 10.89 | 0 | -0.11(-0.97%) | |
May 24, 2018 | 11.01 | 11.03 | 10.91 | 10.99 | 4,021,505 | -0.09(-0.83%) |
May 23, 2018 | 11.16 | 11.18 | 11.06 | 11.09 | 6,385,527 | -0.15(-1.33%) |
May 22, 2018 | 11.29 | 11.32 | 11.23 | 11.24 | 5,069,061 | +0.15(+1.35%) |
May 21, 2018 | 11.11 | 11.13 | 11.08 | 11.09 | 1,929,957 | +0.04(+0.39%) |
May 18, 2018 | 11.09 | 11.11 | 11.02 | 11.04 | 2,644,232 | -0.03(-0.26%) |
May 17, 2018 | 11.15 | 11.15 | 11.05 | 11.07 | 4,817,633 | -0.11(-1.02%) |
May 16, 2018 | 11.19 | 11.22 | 11.15 | 11.19 | 3,342,351 | -0.10(-0.88%) |
May 15, 2018 | 11.30 | 11.36 | 11.26 | 11.28 | 4,110,152 | -0.13(-1.18%) |
May 14, 2018 | 11.53 | 11.53 | 11.42 | 11.42 | 3,436,128 | +0.06(+0.50%) |
May 11, 2018 | 11.31 | 11.38 | 11.31 | 11.36 | 3,570,099 | -0.01(-0.12%) |
May 10, 2018 | 11.39 | 11.40 | 11.31 | 11.38 | 2,869,079 | -0.01(-0.12%) |
May 09, 2018 | 11.41 | 11.44 | 11.32 | 11.39 | 4,759,610 | -0.31(-2.67%) |
May 08, 2018 | 11.70 | 11.76 | 11.68 | 11.70 | 3,997,674 | -0.11(-0.90%) |
May 07, 2018 | 11.75 | 11.85 | 11.74 | 11.81 | 2,318,178 | +0.00(+0.00%) |
May 04, 2018 | 11.64 | 11.85 | 11.62 | 11.81 | 3,130,568 | +0.01(+0.06%) |
May 03, 2018 | 11.79 | 11.82 | 11.63 | 11.80 | 3,230,163 | -0.13(-1.07%) |
May 02, 2018 | 12.00 | 12.02 | 11.93 | 11.93 | 2,917,225 | +0.06(+0.48%) |
May 01, 2018 | 11.90 | 11.91 | 11.82 | 11.87 | 1,906,895 | -0.06(-0.48%) |
Apr 30, 2018 | 11.94 | 12.01 | 11.92 | 11.93 | 2,159,344 | -0.03(-0.24%) |
Apr 27, 2018 | 11.85 | 11.97 | 11.83 | 11.96 | 2,329,376 | +0.01(+0.06%) |
Apr 26, 2018 | 12.06 | 12.06 | 11.92 | 11.95 | 4,760,310 | -0.11(-0.94%) |
Apr 25, 2018 | 12.08 | 12.13 | 11.99 | 12.07 | 4,119,013 | -0.08(-0.62%) |
Apr 24, 2018 | 12.16 | 12.23 | 12.11 | 12.14 | 4,116,812 | -0.01(-0.11%) |
Apr 23, 2018 | 12.14 | 12.18 | 12.09 | 12.16 | 2,622,556 | +0.08(+0.63%) |
Apr 20, 2018 | 12.07 | 12.10 | 12.04 | 12.08 | 2,026,929 | +0.01(+0.11%) |
Apr 19, 2018 | 12.00 | 12.10 | 12.00 | 12.07 | 3,205,410 | +0.03(+0.29%) |
Apr 18, 2018 | 12.09 | 12.11 | 12.02 | 12.03 | 2,911,606 | -0.04(-0.34%) |
Apr 17, 2018 | 12.12 | 12.14 | 12.05 | 12.07 | 2,903,647 | +0.03(+0.29%) |
Apr 16, 2018 | 12.05 | 12.06 | 11.99 | 12.04 | 2,953,679 | +0.06(+0.52%) |
Apr 13, 2018 | 12.14 | 12.15 | 11.95 | 11.98 | 3,272,240 | +0.01(+0.12%) |
Apr 12, 2018 | 11.92 | 12.00 | 11.91 | 11.96 | 3,257,998 | +0.21(+1.76%) |
Apr 11, 2018 | 11.82 | 11.85 | 11.74 | 11.76 | 3,040,947 | +0.03(+0.29%) |
Apr 10, 2018 | 11.79 | 11.81 | 11.70 | 11.72 | 3,762,192 | +0.07(+0.59%) |
Apr 09, 2018 | 11.65 | 11.76 | 11.62 | 11.65 | 3,010,781 | +0.06(+0.54%) |
Apr 06, 2018 | 11.64 | 11.68 | 11.54 | 11.59 | 5,468,567 | -0.10(-0.89%) |
Apr 05, 2018 | 11.70 | 11.78 | 11.66 | 11.69 | 7,732,413 | +0.12(+1.07%) |
Apr 04, 2018 | 11.38 | 11.58 | 11.38 | 11.57 | 3,823,696 | +0.02(+0.18%) |
Apr 03, 2018 | 11.49 | 11.57 | 11.46 | 11.55 | 3,966,685 | +0.00(+0.00%) |
Apr 02, 2018 | 11.69 | 11.69 | 11.45 | 11.55 | 3,097,398 | -0.13(-1.12%) |
Mar 29, 2018 | 11.68 | 11.68 | 11.68 | 0 | +0.01(+0.06%) | |
Mar 28, 2018 | 11.69 | 11.76 | 11.64 | 11.67 | 5,862,880 | +0.19(+1.62%) |
Mar 27, 2018 | 11.69 | 11.70 | 11.44 | 11.49 | 5,502,484 | -0.14(-1.25%) |
Mar 26, 2018 | 11.60 | 11.65 | 11.47 | 11.63 | 4,077,594 | +0.28(+2.49%) |
Mar 23, 2018 | 11.44 | 11.53 | 11.33 | 11.35 | 5,618,145 | -0.10(-0.90%) |
Mar 22, 2018 | 11.52 | 11.60 | 11.40 | 11.45 | 7,770,052 | -0.47(-3.93%) |
Mar 21, 2018 | 11.88 | 12.00 | 11.81 | 11.92 | 4,894,524 | -0.03(-0.29%) |
Mar 20, 2018 | 11.98 | 12.02 | 11.92 | 11.96 | 4,077,935 | -0.09(-0.74%) |
Mar 19, 2018 | 12.08 | 12.09 | 11.94 | 12.05 | 4,003,337 | -0.11(-0.91%) |
Mar 16, 2018 | 12.11 | 12.20 | 12.10 | 12.16 | 2,584,007 | +0.10(+0.86%) |
Mar 15, 2018 | 12.01 | 12.07 | 11.96 | 12.05 | 6,326,574 | +0.03(+0.29%) |
Mar 14, 2018 | 12.05 | 12.07 | 11.98 | 12.02 | 2,977,808 | -0.07(-0.57%) |
Mar 13, 2018 | 12.16 | 12.18 | 12.06 | 12.09 | 3,774,271 | -0.13(-1.07%) |
Mar 12, 2018 | 12.18 | 12.25 | 12.16 | 12.22 | 4,565,985 | +0.00(+0.00%) |
Mar 09, 2018 | 12.23 | 12.26 | 12.19 | 12.22 | 2,666,673 | -0.04(-0.34%) |
Mar 08, 2018 | 12.40 | 12.42 | 12.21 | 12.26 | 3,861,967 | +0.04(+0.34%) |
Mar 07, 2018 | 12.23 | 12.22 | 4,069,729 | -0.08(-0.67%) | ||
Mar 06, 2018 | 12.36 | 12.38 | 12.27 | 12.30 | 4,383,854 | +0.14(+1.19%) |
Mar 05, 2018 | 12.02 | 12.18 | 11.98 | 12.16 | 3,996,332 | +0.04(+0.34%) |
Mar 02, 2018 | 12.02 | 12.14 | 11.96 | 12.11 | 3,872,876 | +0.02(+0.17%) |