Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.34 | 11.41 | 11.02 | 11.02 | 1,171,277 | -0.33(-2.90%) |
May 30, 2018 | 11.24 | 11.48 | 11.21 | 11.35 | 617,942 | +0.06(+0.53%) |
May 29, 2018 | 11.16 | 11.30 | 11.15 | 11.29 | 380,840 | +0.09(+0.80%) |
May 25, 2018 | 11.20 | 11.20 | 11.20 | 0 | +0.01(+0.07%) | |
May 24, 2018 | 11.15 | 11.25 | 11.03 | 11.19 | 288,530 | +0.04(+0.34%) |
May 23, 2018 | 10.74 | 11.17 | 10.73 | 11.15 | 359,192 | +0.41(+3.84%) |
May 22, 2018 | 10.68 | 10.75 | 10.56 | 10.74 | 238,623 | +0.06(+0.56%) |
May 21, 2018 | 10.43 | 10.74 | 10.35 | 10.68 | 201,488 | +0.25(+2.37%) |
May 18, 2018 | 10.43 | 10.53 | 10.33 | 10.44 | 222,065 | +0.07(+0.65%) |
May 17, 2018 | 10.44 | 10.51 | 10.31 | 10.37 | 176,601 | -0.07(-0.65%) |
May 16, 2018 | 10.43 | 10.53 | 10.40 | 10.44 | 197,306 | +0.01(+0.07%) |
May 15, 2018 | 10.33 | 10.46 | 10.31 | 10.43 | 324,010 | +0.02(+0.22%) |
May 14, 2018 | 10.47 | 10.52 | 10.22 | 10.41 | 190,645 | -0.07(-0.64%) |
May 11, 2018 | 10.57 | 10.61 | 10.43 | 10.47 | 175,373 | -0.14(-1.32%) |
May 10, 2018 | 10.39 | 10.64 | 10.35 | 10.61 | 237,231 | +0.04(+0.35%) |
May 09, 2018 | 10.48 | 10.59 | 10.33 | 10.58 | 173,512 | +0.10(+0.99%) |
May 08, 2018 | 10.45 | 10.54 | 10.44 | 10.47 | 405,501 | +0.01(+0.14%) |
May 07, 2018 | 10.42 | 10.50 | 10.37 | 10.46 | 201,471 | +0.11(+1.07%) |
May 04, 2018 | 10.18 | 10.39 | 10.18 | 10.35 | 110,020 | +0.16(+1.60%) |
May 03, 2018 | 10.16 | 10.24 | 10.13 | 10.18 | 116,324 | +0.03(+0.29%) |
May 02, 2018 | 10.13 | 10.26 | 10.06 | 10.16 | 132,122 | +0.04(+0.37%) |
May 01, 2018 | 10.02 | 10.18 | 9.933 | 10.12 | 213,342 | +0.11(+1.11%) |
Apr 30, 2018 | 9.948 | 10.06 | 9.911 | 10.01 | 202,172 | +0.04(+0.45%) |
Apr 27, 2018 | 9.652 | 9.985 | 9.652 | 9.963 | 210,572 | +0.30(+3.14%) |
Apr 26, 2018 | 9.564 | 9.704 | 9.541 | 9.660 | 207,211 | +0.10(+1.01%) |
Apr 25, 2018 | 9.504 | 9.608 | 9.445 | 9.564 | 147,976 | +0.07(+0.70%) |
Apr 24, 2018 | 9.615 | 9.615 | 9.475 | 9.497 | 230,091 | -0.10(-1.00%) |
Apr 23, 2018 | 9.623 | 9.697 | 9.556 | 9.593 | 119,338 | -0.01(-0.08%) |
Apr 20, 2018 | 9.793 | 9.793 | 9.571 | 9.600 | 135,666 | -0.20(-2.04%) |
Apr 19, 2018 | 9.867 | 9.867 | 9.719 | 9.800 | 130,186 | -0.07(-0.75%) |
Apr 18, 2018 | 9.941 | 9.963 | 9.859 | 9.874 | 128,963 | -0.05(-0.52%) |
Apr 17, 2018 | 9.800 | 10.000 | 9.763 | 9.926 | 315,441 | +0.13(+1.28%) |
Apr 16, 2018 | 9.763 | 9.867 | 9.726 | 9.800 | 241,626 | +0.04(+0.45%) |
Apr 13, 2018 | 9.741 | 9.785 | 9.645 | 9.756 | 192,570 | +0.03(+0.30%) |
Apr 12, 2018 | 9.815 | 9.815 | 9.615 | 9.726 | 283,743 | -0.02(-0.23%) |
Apr 11, 2018 | 9.645 | 9.830 | 9.549 | 9.748 | 193,888 | +0.06(+0.61%) |
Apr 10, 2018 | 9.741 | 9.748 | 9.630 | 9.689 | 283,977 | -0.04(-0.38%) |
Apr 09, 2018 | 9.748 | 9.815 | 9.652 | 9.726 | 163,645 | +0.02(+0.23%) |
Apr 06, 2018 | 9.689 | 9.815 | 9.667 | 9.704 | 499,388 | +0.01(+0.15%) |
Apr 05, 2018 | 9.793 | 9.793 | 9.623 | 9.689 | 177,746 | -0.07(-0.76%) |
Apr 04, 2018 | 9.719 | 9.896 | 9.682 | 9.763 | 244,582 | -0.02(-0.23%) |
Apr 03, 2018 | 9.682 | 9.837 | 9.534 | 9.785 | 240,275 | +0.10(+1.07%) |
Apr 02, 2018 | 9.904 | 9.941 | 9.593 | 9.682 | 221,269 | -0.24(-2.39%) |
Mar 29, 2018 | 9.919 | 9.919 | 9.919 | 0 | -0.02(-0.22%) | |
Mar 28, 2018 | 9.800 | 10.06 | 9.793 | 9.941 | 242,673 | +0.19(+1.97%) |
Mar 27, 2018 | 9.623 | 9.919 | 9.475 | 9.748 | 347,440 | +0.14(+1.46%) |
Mar 26, 2018 | 9.556 | 9.652 | 9.471 | 9.608 | 283,532 | +0.10(+1.09%) |
Mar 23, 2018 | 9.467 | 9.558 | 9.401 | 9.504 | 404,716 | +0.01(+0.16%) |
Mar 22, 2018 | 9.445 | 9.689 | 9.445 | 9.490 | 291,688 | -0.01(-0.08%) |
Mar 21, 2018 | 9.438 | 9.564 | 9.393 | 9.497 | 293,092 | +0.07(+0.71%) |
Mar 20, 2018 | 9.556 | 9.571 | 9.299 | 9.430 | 304,545 | -0.09(-0.93%) |
Mar 19, 2018 | 9.541 | 9.541 | 9.282 | 9.519 | 215,584 | -0.02(-0.23%) |
Mar 16, 2018 | 9.393 | 9.623 | 9.356 | 9.541 | 405,404 | +0.16(+1.74%) |
Mar 15, 2018 | 9.438 | 9.482 | 9.305 | 9.379 | 206,282 | -0.06(-0.63%) |
Mar 14, 2018 | 9.549 | 9.571 | 9.393 | 9.438 | 289,439 | -0.08(-0.85%) |
Mar 13, 2018 | 9.556 | 9.697 | 9.475 | 9.519 | 464,166 | +0.00(+0.00%) |
Mar 12, 2018 | 9.083 | 9.600 | 9.057 | 9.519 | 572,419 | +0.48(+5.32%) |
Mar 09, 2018 | 8.942 | 9.046 | 8.417 | 9.038 | 410,026 | +0.10(+1.08%) |
Mar 08, 2018 | 9.024 | 9.024 | 8.824 | 8.942 | 134,103 | -0.08(-0.90%) |
Mar 07, 2018 | 9.024 | 9.024 | 243,985 | +0.25(+2.87%) | ||
Mar 06, 2018 | 8.772 | 8.824 | 8.654 | 8.772 | 254,734 | +0.04(+0.51%) |
Mar 05, 2018 | 8.794 | 8.846 | 8.713 | 8.728 | 164,269 | -0.06(-0.67%) |
Mar 02, 2018 | 8.750 | 8.861 | 8.662 | 8.787 | 157,091 | -0.01(-0.08%) |