Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.45 | 10.65 | 10.45 | 10.56 | 8,267,050 | +0.07(+0.63%) |
May 30, 2018 | 10.29 | 10.52 | 10.23 | 10.49 | 9,488,504 | +0.22(+2.09%) |
May 29, 2018 | 10.24 | 10.34 | 10.18 | 10.28 | 6,049,608 | +0.00(+0.00%) |
May 25, 2018 | 10.28 | 10.28 | 10.28 | 0 | +0.02(+0.16%) | |
May 24, 2018 | 10.12 | 10.29 | 10.06 | 10.26 | 5,015,028 | +0.17(+1.64%) |
May 23, 2018 | 10.04 | 10.12 | 9.994 | 10.09 | 6,096,704 | -0.01(-0.08%) |
May 22, 2018 | 10.04 | 10.15 | 10.01 | 10.10 | 6,405,970 | +0.12(+1.16%) |
May 21, 2018 | 9.927 | 10.04 | 9.886 | 9.985 | 7,111,813 | +0.11(+1.09%) |
May 18, 2018 | 9.985 | 9.987 | 9.772 | 9.878 | 8,299,335 | -0.10(-1.00%) |
May 17, 2018 | 10.17 | 10.20 | 9.940 | 9.977 | 9,834,596 | -0.19(-1.87%) |
May 16, 2018 | 10.09 | 10.20 | 10.03 | 10.17 | 6,070,273 | -0.02(-0.16%) |
May 15, 2018 | 10.18 | 10.22 | 10.12 | 10.18 | 7,495,537 | -0.04(-0.40%) |
May 14, 2018 | 10.20 | 10.27 | 10.18 | 10.23 | 6,530,084 | +0.05(+0.49%) |
May 11, 2018 | 10.22 | 10.25 | 10.13 | 10.18 | 4,808,859 | -0.02(-0.16%) |
May 10, 2018 | 10.02 | 10.20 | 9.994 | 10.19 | 5,081,949 | +0.20(+1.99%) |
May 09, 2018 | 9.828 | 10.01 | 9.743 | 9.994 | 9,776,168 | +0.28(+2.90%) |
May 08, 2018 | 10.06 | 10.08 | 9.654 | 9.712 | 19,171,310 | -0.53(-5.17%) |
May 07, 2018 | 10.20 | 10.25 | 10.09 | 10.24 | 15,861,923 | +0.03(+0.32%) |
May 04, 2018 | 10.17 | 10.27 | 10.13 | 10.21 | 4,064,944 | +0.02(+0.24%) |
May 03, 2018 | 10.09 | 10.20 | 9.977 | 10.18 | 7,195,434 | +0.09(+0.90%) |
May 02, 2018 | 10.08 | 10.18 | 10.04 | 10.09 | 9,440,415 | -0.02(-0.16%) |
May 01, 2018 | 10.14 | 10.15 | 10.01 | 10.11 | 6,884,700 | -0.02(-0.24%) |
Apr 30, 2018 | 10.11 | 10.19 | 10.08 | 10.13 | 9,460,829 | +0.05(+0.49%) |
Apr 27, 2018 | 9.962 | 10.20 | 9.945 | 10.08 | 7,905,957 | +0.11(+1.15%) |
Apr 26, 2018 | 9.880 | 10.04 | 9.831 | 9.970 | 6,392,345 | +0.11(+1.16%) |
Apr 25, 2018 | 9.790 | 9.872 | 9.749 | 9.855 | 7,129,390 | +0.02(+0.25%) |
Apr 24, 2018 | 9.716 | 9.921 | 9.691 | 9.831 | 10,116,590 | +0.11(+1.18%) |
Apr 23, 2018 | 9.560 | 9.765 | 9.528 | 9.716 | 10,899,114 | +0.20(+2.07%) |
Apr 20, 2018 | 9.618 | 9.618 | 9.487 | 9.519 | 4,012,700 | -0.11(-1.11%) |
Apr 19, 2018 | 9.601 | 9.642 | 9.536 | 9.626 | 5,158,262 | +0.00(+0.00%) |
Apr 18, 2018 | 9.651 | 9.671 | 9.589 | 9.626 | 7,808,271 | +0.01(+0.09%) |
Apr 17, 2018 | 9.478 | 9.691 | 9.397 | 9.618 | 7,853,203 | +0.14(+1.47%) |
Apr 16, 2018 | 9.347 | 9.487 | 9.306 | 9.478 | 7,847,886 | +0.19(+2.03%) |
Apr 13, 2018 | 9.282 | 9.356 | 9.261 | 9.290 | 3,120,367 | +0.04(+0.44%) |
Apr 12, 2018 | 9.347 | 9.364 | 9.216 | 9.249 | 6,793,334 | -0.11(-1.14%) |
Apr 11, 2018 | 9.323 | 9.421 | 9.319 | 9.356 | 4,670,606 | -0.01(-0.09%) |
Apr 10, 2018 | 9.429 | 9.429 | 9.315 | 9.364 | 5,512,860 | +0.03(+0.35%) |
Apr 09, 2018 | 9.356 | 9.433 | 9.282 | 9.331 | 7,430,518 | -0.02(-0.26%) |
Apr 06, 2018 | 9.397 | 9.470 | 9.335 | 9.356 | 8,465,455 | -0.07(-0.70%) |
Apr 05, 2018 | 9.347 | 9.478 | 9.265 | 9.421 | 7,662,562 | +0.09(+0.97%) |
Apr 04, 2018 | 9.380 | 9.470 | 9.253 | 9.331 | 15,752,534 | -0.09(-0.96%) |
Apr 03, 2018 | 9.298 | 9.438 | 9.167 | 9.421 | 10,672,229 | +0.11(+1.14%) |
Apr 02, 2018 | 9.323 | 9.392 | 9.196 | 9.315 | 16,805,366 | +0.00(+0.00%) |
Mar 29, 2018 | 9.315 | 9.315 | 9.315 | 0 | +0.11(+1.25%) | |
Mar 28, 2018 | 8.995 | 9.200 | 8.962 | 9.200 | 15,054,322 | +0.23(+2.56%) |
Mar 27, 2018 | 8.880 | 9.102 | 8.876 | 8.971 | 8,536,744 | +0.09(+1.01%) |
Mar 26, 2018 | 8.815 | 8.921 | 8.729 | 8.880 | 7,042,852 | +0.10(+1.12%) |
Mar 23, 2018 | 8.938 | 9.028 | 8.749 | 8.782 | 7,978,450 | -0.08(-0.92%) |
Mar 22, 2018 | 8.848 | 9.040 | 8.758 | 8.864 | 9,629,684 | +0.02(+0.19%) |
Mar 21, 2018 | 8.782 | 8.971 | 8.741 | 8.848 | 6,943,025 | +0.07(+0.84%) |
Mar 20, 2018 | 8.848 | 8.897 | 8.708 | 8.774 | 7,762,974 | -0.05(-0.56%) |
Mar 19, 2018 | 8.913 | 8.930 | 8.766 | 8.823 | 6,892,630 | -0.06(-0.65%) |
Mar 16, 2018 | 8.790 | 8.938 | 8.766 | 8.880 | 8,942,295 | +0.12(+1.40%) |
Mar 15, 2018 | 8.758 | 8.819 | 8.594 | 8.758 | 11,594,873 | -0.01(-0.09%) |
Mar 14, 2018 | 8.766 | 8.831 | 8.725 | 8.766 | 5,291,330 | +0.02(+0.28%) |
Mar 13, 2018 | 8.839 | 8.872 | 8.700 | 8.741 | 7,063,206 | -0.06(-0.65%) |
Mar 12, 2018 | 8.889 | 8.913 | 8.700 | 8.799 | 9,131,752 | -0.09(-1.01%) |
Mar 09, 2018 | 8.897 | 8.897 | 8.725 | 8.889 | 7,076,547 | +0.01(+0.09%) |
Mar 08, 2018 | 8.880 | 8.962 | 8.872 | 8.880 | 6,609,626 | +0.03(+0.37%) |
Mar 07, 2018 | 8.774 | 8.848 | 8,689,008 | -0.11(-1.19%) | ||
Mar 06, 2018 | 9.044 | 9.085 | 8.872 | 8.954 | 9,920,047 | -0.04(-0.46%) |
Mar 05, 2018 | 8.930 | 9.003 | 8.848 | 8.995 | 14,736,420 | +0.10(+1.10%) |
Mar 02, 2018 | 8.930 | 9.012 | 8.766 | 8.897 | 9,427,840 | -0.08(-0.91%) |