Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.88 | 11.88 | 11.64 | 11.67 | 132,927 | -0.26(-2.18%) |
May 30, 2018 | 11.83 | 12.00 | 11.76 | 11.93 | 130,178 | +0.12(+1.02%) |
May 29, 2018 | 11.70 | 11.97 | 11.46 | 11.81 | 144,071 | -0.12(-1.01%) |
May 25, 2018 | 11.93 | 11.93 | 11.93 | 0 | +0.05(+0.42%) | |
May 24, 2018 | 11.87 | 12.00 | 11.83 | 11.88 | 119,308 | -0.03(-0.25%) |
May 23, 2018 | 11.58 | 11.91 | 11.54 | 11.91 | 185,749 | +0.30(+2.58%) |
May 22, 2018 | 11.75 | 11.80 | 11.57 | 11.61 | 200,058 | -0.07(-0.60%) |
May 21, 2018 | 11.44 | 11.74 | 11.44 | 11.68 | 104,420 | +0.16(+1.39%) |
May 18, 2018 | 11.30 | 11.58 | 11.30 | 11.52 | 125,318 | +0.09(+0.79%) |
May 17, 2018 | 11.39 | 11.47 | 11.28 | 11.43 | 172,514 | +0.10(+0.88%) |
May 16, 2018 | 11.40 | 11.40 | 11.05 | 11.33 | 204,806 | +0.34(+3.09%) |
May 15, 2018 | 10.87 | 11.22 | 10.78 | 10.99 | 244,682 | -0.12(-1.08%) |
May 14, 2018 | 11.00 | 11.33 | 11.00 | 11.11 | 154,563 | -0.01(-0.09%) |
May 11, 2018 | 11.14 | 11.21 | 11.07 | 11.12 | 120,673 | +0.09(+0.82%) |
May 10, 2018 | 11.10 | 11.27 | 11.00 | 11.03 | 245,124 | +0.03(+0.27%) |
May 09, 2018 | 11.13 | 11.13 | 10.95 | 11.00 | 111,681 | -0.05(-0.45%) |
May 08, 2018 | 11.07 | 11.14 | 10.84 | 11.05 | 156,475 | -0.01(-0.09%) |
May 07, 2018 | 11.04 | 11.13 | 10.98 | 11.06 | 184,039 | +0.02(+0.18%) |
May 04, 2018 | 10.97 | 11.14 | 10.68 | 11.04 | 113,217 | -0.01(-0.09%) |
May 03, 2018 | 11.37 | 11.37 | 10.96 | 11.05 | 129,387 | -0.09(-0.81%) |
May 02, 2018 | 11.24 | 11.32 | 11.04 | 11.14 | 239,933 | +0.03(+0.27%) |
May 01, 2018 | 10.94 | 11.14 | 10.94 | 11.11 | 157,232 | -0.02(-0.18%) |
Apr 30, 2018 | 11.00 | 11.33 | 10.70 | 11.13 | 225,070 | -0.08(-0.71%) |
Apr 27, 2018 | 11.28 | 11.30 | 11.15 | 11.21 | 80,344 | +0.01(+0.09%) |
Apr 26, 2018 | 11.09 | 11.29 | 11.08 | 11.20 | 115,471 | +0.09(+0.81%) |
Apr 25, 2018 | 11.30 | 11.41 | 11.10 | 11.11 | 157,403 | -0.26(-2.29%) |
Apr 24, 2018 | 11.41 | 11.43 | 11.24 | 11.37 | 123,135 | +0.11(+0.98%) |
Apr 23, 2018 | 11.56 | 11.56 | 11.26 | 11.26 | 151,655 | -0.36(-3.10%) |
Apr 20, 2018 | 11.46 | 11.92 | 11.42 | 11.62 | 193,721 | +0.00(+0.00%) |
Apr 19, 2018 | 11.55 | 11.63 | 11.40 | 11.62 | 193,856 | +0.07(+0.61%) |
Apr 18, 2018 | 11.18 | 11.64 | 11.18 | 11.55 | 440,295 | +0.44(+3.96%) |
Apr 17, 2018 | 10.93 | 11.16 | 10.93 | 11.11 | 175,372 | +0.07(+0.63%) |
Apr 16, 2018 | 11.03 | 11.10 | 10.85 | 11.04 | 152,947 | +0.06(+0.55%) |
Apr 13, 2018 | 10.84 | 10.99 | 10.65 | 10.98 | 144,585 | +0.28(+2.62%) |
Apr 12, 2018 | 10.77 | 10.85 | 10.64 | 10.70 | 188,715 | -0.24(-2.19%) |
Apr 11, 2018 | 11.07 | 11.26 | 10.85 | 10.94 | 373,355 | -0.04(-0.36%) |
Apr 10, 2018 | 10.84 | 11.00 | 10.69 | 10.98 | 219,231 | +0.21(+1.95%) |
Apr 09, 2018 | 10.54 | 10.83 | 10.40 | 10.77 | 190,332 | +0.18(+1.70%) |
Apr 06, 2018 | 10.62 | 10.62 | 10.45 | 10.59 | 186,830 | +0.08(+0.76%) |
Apr 05, 2018 | 10.24 | 10.60 | 10.21 | 10.51 | 197,525 | +0.23(+2.24%) |
Apr 04, 2018 | 10.39 | 10.39 | 10.16 | 10.28 | 160,043 | +0.00(+0.00%) |
Apr 03, 2018 | 10.29 | 10.34 | 10.06 | 10.28 | 221,818 | -0.03(-0.29%) |
Apr 02, 2018 | 9.790 | 10.45 | 9.790 | 10.31 | 255,644 | +0.56(+5.74%) |
Mar 29, 2018 | 9.750 | 9.750 | 9.750 | 0 | -0.24(-2.40%) | |
Mar 28, 2018 | 10.30 | 10.30 | 9.960 | 9.990 | 470,687 | -0.43(-4.13%) |
Mar 27, 2018 | 10.44 | 10.56 | 10.29 | 10.42 | 345,507 | -0.25(-2.34%) |
Mar 26, 2018 | 10.92 | 10.92 | 10.60 | 10.67 | 183,845 | -0.12(-1.11%) |
Mar 23, 2018 | 10.82 | 10.85 | 10.62 | 10.79 | 504,373 | +0.24(+2.27%) |
Mar 22, 2018 | 10.56 | 10.70 | 10.48 | 10.55 | 199,828 | -0.04(-0.38%) |
Mar 21, 2018 | 10.25 | 10.64 | 10.17 | 10.59 | 211,791 | +0.43(+4.23%) |
Mar 20, 2018 | 10.42 | 10.43 | 10.09 | 10.16 | 168,495 | -0.30(-2.87%) |
Mar 19, 2018 | 10.31 | 10.58 | 10.23 | 10.46 | 208,336 | +0.06(+0.58%) |
Mar 16, 2018 | 10.57 | 10.63 | 10.30 | 10.40 | 518,447 | -0.24(-2.26%) |
Mar 15, 2018 | 10.81 | 10.81 | 10.58 | 10.64 | 179,242 | -0.17(-1.57%) |
Mar 14, 2018 | 10.89 | 10.91 | 10.71 | 10.81 | 196,200 | -0.03(-0.28%) |
Mar 13, 2018 | 10.63 | 10.84 | 10.58 | 10.84 | 191,029 | +0.24(+2.26%) |
Mar 12, 2018 | 9.940 | 10.71 | 9.940 | 10.60 | 298,566 | +0.66(+6.64%) |
Mar 09, 2018 | 9.900 | 10.10 | 9.850 | 9.940 | 257,945 | -0.07(-0.70%) |
Mar 08, 2018 | 10.08 | 10.12 | 9.980 | 10.01 | 178,377 | -0.08(-0.79%) |
Mar 07, 2018 | 10.03 | 10.09 | 142,984 | -0.31(-2.98%) | ||
Mar 06, 2018 | 10.24 | 10.48 | 10.17 | 10.40 | 230,251 | +0.37(+3.69%) |
Mar 05, 2018 | 10.22 | 10.22 | 9.940 | 10.03 | 227,973 | -0.08(-0.79%) |
Mar 02, 2018 | 10.42 | 10.51 | 10.08 | 10.11 | 223,165 | -0.27(-2.60%) |