Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.48 | 10.52 | 10.36 | 10.39 | 4,872,870 | -0.10(-0.97%) |
May 30, 2018 | 10.47 | 10.56 | 10.34 | 10.49 | 4,112,181 | +0.16(+1.58%) |
May 29, 2018 | 10.42 | 10.49 | 10.27 | 10.33 | 3,091,107 | -0.21(-1.99%) |
May 25, 2018 | 10.54 | 10.54 | 10.54 | 0 | -0.01(-0.07%) | |
May 24, 2018 | 10.59 | 10.59 | 10.37 | 10.55 | 1,828,063 | -0.05(-0.51%) |
May 23, 2018 | 10.62 | 10.67 | 10.55 | 10.60 | 1,504,386 | -0.06(-0.58%) |
May 22, 2018 | 10.66 | 10.79 | 10.60 | 10.66 | 2,352,454 | +0.05(+0.44%) |
May 21, 2018 | 10.49 | 10.62 | 10.49 | 10.62 | 1,780,293 | +0.16(+1.49%) |
May 18, 2018 | 10.55 | 10.55 | 10.46 | 10.46 | 2,074,333 | -0.09(-0.81%) |
May 17, 2018 | 10.51 | 10.57 | 10.46 | 10.55 | 2,052,777 | +0.02(+0.22%) |
May 16, 2018 | 10.49 | 10.57 | 10.41 | 10.52 | 1,850,279 | +0.02(+0.15%) |
May 15, 2018 | 10.44 | 10.60 | 10.43 | 10.51 | 3,338,402 | +0.05(+0.52%) |
May 14, 2018 | 10.45 | 10.50 | 10.37 | 10.45 | 3,630,001 | +0.05(+0.45%) |
May 11, 2018 | 10.42 | 10.48 | 10.38 | 10.41 | 2,540,549 | +0.01(+0.07%) |
May 10, 2018 | 10.33 | 10.45 | 10.30 | 10.40 | 3,504,032 | +0.05(+0.45%) |
May 09, 2018 | 10.31 | 10.44 | 10.22 | 10.35 | 4,651,778 | +0.12(+1.22%) |
May 08, 2018 | 10.15 | 10.29 | 10.12 | 10.23 | 2,717,168 | +0.09(+0.92%) |
May 07, 2018 | 10.08 | 10.22 | 9.964 | 10.13 | 3,483,802 | +0.09(+0.93%) |
May 04, 2018 | 9.863 | 10.12 | 9.785 | 10.04 | 4,166,629 | +0.12(+1.17%) |
May 03, 2018 | 10.02 | 10.05 | 9.867 | 9.925 | 3,490,012 | -0.14(-1.39%) |
May 02, 2018 | 10.15 | 10.20 | 10.03 | 10.06 | 2,885,341 | -0.09(-0.84%) |
May 01, 2018 | 10.10 | 10.16 | 9.937 | 10.15 | 3,774,484 | +0.05(+0.46%) |
Apr 30, 2018 | 10.35 | 10.36 | 10.10 | 10.10 | 3,511,396 | -0.23(-2.18%) |
Apr 27, 2018 | 10.25 | 10.37 | 10.24 | 10.33 | 2,256,752 | +0.11(+1.06%) |
Apr 26, 2018 | 10.24 | 10.37 | 10.16 | 10.22 | 3,111,734 | -0.02(-0.15%) |
Apr 25, 2018 | 10.06 | 10.27 | 9.987 | 10.24 | 5,559,516 | +0.02(+0.23%) |
Apr 24, 2018 | 10.10 | 10.49 | 10.06 | 10.21 | 3,771,078 | -0.12(-1.13%) |
Apr 23, 2018 | 10.32 | 10.41 | 10.29 | 10.33 | 3,790,728 | +0.05(+0.45%) |
Apr 20, 2018 | 10.32 | 10.40 | 10.27 | 10.28 | 3,288,531 | -0.03(-0.30%) |
Apr 19, 2018 | 10.15 | 10.34 | 10.15 | 10.31 | 2,525,193 | +0.18(+1.76%) |
Apr 18, 2018 | 10.25 | 10.25 | 10.12 | 10.13 | 2,546,988 | -0.03(-0.31%) |
Apr 17, 2018 | 10.41 | 10.41 | 10.11 | 10.17 | 2,222,407 | -0.20(-1.95%) |
Apr 16, 2018 | 10.40 | 10.40 | 10.25 | 10.37 | 1,817,052 | +0.04(+0.38%) |
Apr 13, 2018 | 10.55 | 10.55 | 10.24 | 10.33 | 2,603,627 | -0.14(-1.34%) |
Apr 12, 2018 | 10.41 | 10.53 | 10.37 | 10.47 | 2,685,695 | +0.14(+1.35%) |
Apr 11, 2018 | 10.31 | 10.35 | 10.24 | 10.33 | 1,937,830 | -0.07(-0.67%) |
Apr 10, 2018 | 10.39 | 10.43 | 10.24 | 10.40 | 2,325,262 | +0.16(+1.60%) |
Apr 09, 2018 | 10.31 | 10.50 | 10.24 | 10.24 | 2,897,828 | +0.00(+0.00%) |
Apr 06, 2018 | 10.41 | 10.48 | 10.12 | 10.24 | 2,569,314 | -0.30(-2.88%) |
Apr 05, 2018 | 10.57 | 10.59 | 10.44 | 10.54 | 1,744,660 | +0.04(+0.37%) |
Apr 04, 2018 | 10.22 | 10.52 | 10.22 | 10.50 | 3,000,218 | +0.13(+1.27%) |
Apr 03, 2018 | 10.29 | 10.42 | 10.24 | 10.37 | 3,261,163 | +0.15(+1.45%) |
Apr 02, 2018 | 10.41 | 10.48 | 10.06 | 10.22 | 3,604,297 | -0.23(-2.23%) |
Mar 29, 2018 | 10.45 | 10.45 | 10.45 | 0 | +0.10(+0.98%) | |
Mar 28, 2018 | 10.25 | 10.46 | 10.20 | 10.35 | 3,146,065 | +0.10(+0.99%) |
Mar 27, 2018 | 10.48 | 10.49 | 10.18 | 10.25 | 3,760,027 | -0.21(-2.01%) |
Mar 26, 2018 | 10.34 | 10.49 | 10.26 | 10.46 | 4,151,932 | +0.27(+2.67%) |
Mar 23, 2018 | 10.69 | 10.69 | 10.18 | 10.19 | 5,472,122 | -0.46(-4.31%) |
Mar 22, 2018 | 10.97 | 11.00 | 10.64 | 10.65 | 2,977,071 | -0.43(-3.86%) |
Mar 21, 2018 | 11.15 | 11.21 | 10.98 | 11.08 | 3,316,944 | -0.09(-0.77%) |
Mar 20, 2018 | 11.15 | 11.21 | 11.06 | 11.16 | 5,238,373 | +0.04(+0.35%) |
Mar 19, 2018 | 11.22 | 11.25 | 10.97 | 11.12 | 2,824,260 | -0.08(-0.69%) |
Mar 16, 2018 | 11.21 | 11.32 | 11.17 | 11.20 | 16,235,834 | +0.03(+0.28%) |
Mar 15, 2018 | 11.20 | 11.25 | 11.08 | 11.17 | 2,867,332 | +0.01(+0.07%) |
Mar 14, 2018 | 11.44 | 11.46 | 11.13 | 11.16 | 3,289,094 | -0.26(-2.25%) |
Mar 13, 2018 | 11.51 | 11.52 | 11.37 | 11.42 | 3,912,331 | -0.04(-0.34%) |
Mar 12, 2018 | 11.53 | 11.59 | 11.39 | 11.46 | 4,748,003 | -0.02(-0.14%) |
Mar 09, 2018 | 11.43 | 11.48 | 11.32 | 11.47 | 7,418,339 | +0.18(+1.58%) |
Mar 08, 2018 | 11.47 | 11.54 | 11.18 | 11.29 | 5,138,145 | -0.16(-1.42%) |
Mar 07, 2018 | 11.58 | 11.46 | 4,829,906 | +0.02(+0.20%) | ||
Mar 06, 2018 | 11.29 | 11.46 | 11.20 | 11.43 | 5,799,170 | +0.20(+1.80%) |
Mar 05, 2018 | 10.88 | 11.27 | 10.85 | 11.23 | 3,668,784 | +0.24(+2.19%) |
Mar 02, 2018 | 10.73 | 11.01 | 10.65 | 10.99 | 2,807,603 | +0.21(+1.95%) |