Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.12 | 11.56 | 11.09 | 11.12 | 665,816 | -0.10(-0.89%) |
May 30, 2018 | 10.85 | 11.22 | 10.83 | 11.22 | 850,452 | +0.47(+4.41%) |
May 29, 2018 | 10.70 | 10.99 | 10.60 | 10.75 | 476,166 | -0.05(-0.43%) |
May 25, 2018 | 10.80 | 10.80 | 10.80 | 0 | +0.10(+0.93%) | |
May 24, 2018 | 10.71 | 10.80 | 10.57 | 10.70 | 467,024 | -0.15(-1.34%) |
May 23, 2018 | 10.76 | 10.99 | 10.71 | 10.84 | 669,494 | +0.06(+0.57%) |
May 22, 2018 | 11.55 | 11.62 | 10.76 | 10.78 | 1,346,996 | -0.77(-6.69%) |
May 21, 2018 | 11.58 | 11.93 | 11.52 | 11.55 | 868,229 | +0.11(+1.00%) |
May 18, 2018 | 11.62 | 11.71 | 11.38 | 11.44 | 318,076 | -0.13(-1.12%) |
May 17, 2018 | 11.33 | 11.78 | 11.33 | 11.57 | 483,894 | +0.25(+2.23%) |
May 16, 2018 | 11.20 | 11.35 | 11.14 | 11.32 | 315,988 | +0.10(+0.89%) |
May 15, 2018 | 11.00 | 11.24 | 10.89 | 11.22 | 305,079 | +0.22(+2.02%) |
May 14, 2018 | 10.86 | 11.15 | 10.86 | 10.99 | 343,070 | +0.18(+1.63%) |
May 11, 2018 | 11.06 | 11.06 | 10.71 | 10.82 | 398,647 | -0.24(-2.21%) |
May 10, 2018 | 11.19 | 11.35 | 10.98 | 11.06 | 436,022 | -0.09(-0.82%) |
May 09, 2018 | 10.89 | 11.36 | 10.87 | 11.16 | 579,094 | +0.34(+3.11%) |
May 08, 2018 | 11.78 | 11.78 | 10.45 | 10.82 | 1,302,025 | -0.30(-2.68%) |
May 07, 2018 | 11.28 | 11.63 | 11.11 | 11.12 | 422,785 | -0.09(-0.82%) |
May 04, 2018 | 10.96 | 11.25 | 10.92 | 11.21 | 225,148 | +0.23(+2.09%) |
May 03, 2018 | 11.29 | 11.29 | 10.93 | 10.98 | 249,910 | -0.34(-2.97%) |
May 02, 2018 | 11.10 | 11.35 | 11.09 | 11.32 | 826,095 | +0.20(+1.79%) |
May 01, 2018 | 11.06 | 11.12 | 10.88 | 11.12 | 227,637 | -0.01(-0.07%) |
Apr 30, 2018 | 10.98 | 11.21 | 10.95 | 11.12 | 222,603 | +0.15(+1.39%) |
Apr 27, 2018 | 11.33 | 11.40 | 10.96 | 10.97 | 284,925 | -0.40(-3.50%) |
Apr 26, 2018 | 11.41 | 11.48 | 11.31 | 11.37 | 347,981 | +0.00(+0.00%) |
Apr 25, 2018 | 11.39 | 11.49 | 11.32 | 11.37 | 396,002 | -0.06(-0.54%) |
Apr 24, 2018 | 11.40 | 11.48 | 11.22 | 11.43 | 440,525 | +0.07(+0.61%) |
Apr 23, 2018 | 11.13 | 11.43 | 11.02 | 11.36 | 364,780 | +0.17(+1.50%) |
Apr 20, 2018 | 11.26 | 11.32 | 11.09 | 11.19 | 411,670 | -0.15(-1.35%) |
Apr 19, 2018 | 11.37 | 11.50 | 11.25 | 11.35 | 354,317 | +0.01(+0.07%) |
Apr 18, 2018 | 11.10 | 11.48 | 11.10 | 11.34 | 557,083 | +0.38(+3.49%) |
Apr 17, 2018 | 11.19 | 11.26 | 10.96 | 10.96 | 239,935 | -0.21(-1.92%) |
Apr 16, 2018 | 11.21 | 11.26 | 10.85 | 11.17 | 320,958 | -0.04(-0.34%) |
Apr 13, 2018 | 11.03 | 11.35 | 11.03 | 11.21 | 513,718 | +0.24(+2.16%) |
Apr 12, 2018 | 11.01 | 11.01 | 10.75 | 10.97 | 221,844 | -0.03(-0.28%) |
Apr 11, 2018 | 10.80 | 11.02 | 10.67 | 11.00 | 304,466 | +0.16(+1.48%) |
Apr 10, 2018 | 10.86 | 11.02 | 10.77 | 10.84 | 581,103 | +0.11(+1.07%) |
Apr 09, 2018 | 10.61 | 10.94 | 10.49 | 10.73 | 398,268 | +0.26(+2.49%) |
Apr 06, 2018 | 10.99 | 11.16 | 10.33 | 10.47 | 631,256 | -0.67(-5.98%) |
Apr 05, 2018 | 10.65 | 11.32 | 10.65 | 11.13 | 938,183 | +0.93(+9.07%) |
Apr 04, 2018 | 10.08 | 10.21 | 9.958 | 10.21 | 452,349 | -0.08(-0.74%) |
Apr 03, 2018 | 10.62 | 10.62 | 10.21 | 10.28 | 369,289 | -0.32(-3.03%) |
Apr 02, 2018 | 10.97 | 10.98 | 10.50 | 10.60 | 439,181 | -0.50(-4.48%) |
Mar 29, 2018 | 11.10 | 11.10 | 11.10 | 0 | +0.31(+2.91%) | |
Mar 28, 2018 | 10.67 | 10.94 | 10.60 | 10.79 | 378,745 | +0.12(+1.15%) |
Mar 27, 2018 | 11.14 | 11.14 | 10.57 | 10.67 | 385,418 | -0.45(-4.06%) |
Mar 26, 2018 | 11.19 | 11.19 | 10.71 | 11.12 | 411,060 | +0.11(+0.97%) |
Mar 23, 2018 | 11.17 | 11.52 | 11.00 | 11.01 | 360,915 | -0.09(-0.83%) |
Mar 22, 2018 | 11.20 | 11.28 | 10.92 | 11.10 | 421,200 | -0.28(-2.42%) |
Mar 21, 2018 | 10.94 | 11.42 | 10.94 | 11.38 | 544,055 | +0.47(+4.28%) |
Mar 20, 2018 | 11.51 | 11.55 | 10.86 | 10.91 | 632,534 | +0.13(+1.21%) |
Mar 19, 2018 | 11.03 | 11.06 | 10.60 | 10.78 | 442,732 | -0.31(-2.83%) |
Mar 16, 2018 | 10.82 | 11.19 | 10.69 | 11.09 | 1,422,760 | +0.34(+3.20%) |
Mar 15, 2018 | 11.12 | 11.23 | 10.70 | 10.75 | 349,050 | -0.31(-2.77%) |
Mar 14, 2018 | 11.28 | 11.34 | 10.99 | 11.06 | 282,920 | -0.18(-1.57%) |
Mar 13, 2018 | 11.57 | 11.63 | 11.16 | 11.23 | 371,284 | -0.33(-2.85%) |
Mar 12, 2018 | 11.34 | 11.64 | 11.34 | 11.56 | 302,639 | +0.24(+2.09%) |
Mar 09, 2018 | 11.19 | 11.32 | 11.09 | 11.32 | 353,464 | +0.27(+2.42%) |
Mar 08, 2018 | 11.15 | 11.22 | 10.93 | 11.06 | 340,769 | -0.02(-0.21%) |
Mar 07, 2018 | 11.01 | 11.08 | 376,395 | -0.35(-3.08%) | ||
Mar 06, 2018 | 11.69 | 11.84 | 11.38 | 11.43 | 452,301 | -0.23(-1.97%) |
Mar 05, 2018 | 11.18 | 11.72 | 11.18 | 11.66 | 484,267 | +0.48(+4.31%) |
Mar 02, 2018 | 10.68 | 11.20 | 10.67 | 11.18 | 466,738 | +0.41(+3.84%) |