Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.46 | 11.55 | 11.33 | 11.54 | 8,394,649 | +0.05(+0.46%) |
May 30, 2018 | 11.28 | 11.55 | 11.12 | 11.49 | 4,436,808 | +0.20(+1.79%) |
May 29, 2018 | 11.13 | 11.34 | 11.09 | 11.29 | 4,194,861 | +0.10(+0.87%) |
May 25, 2018 | 11.19 | 11.19 | 11.19 | 0 | +0.01(+0.13%) | |
May 24, 2018 | 11.32 | 11.37 | 11.10 | 11.18 | 3,796,641 | -0.14(-1.25%) |
May 23, 2018 | 11.27 | 11.38 | 11.19 | 11.32 | 5,892,926 | +0.04(+0.40%) |
May 22, 2018 | 10.92 | 11.32 | 10.91 | 11.27 | 11,314,546 | +0.34(+3.14%) |
May 21, 2018 | 10.56 | 10.97 | 10.42 | 10.93 | 6,923,480 | +0.44(+4.20%) |
May 18, 2018 | 10.44 | 10.55 | 10.41 | 10.49 | 8,133,331 | +0.04(+0.36%) |
May 17, 2018 | 10.46 | 10.62 | 10.41 | 10.45 | 3,428,900 | +0.00(+0.00%) |
May 16, 2018 | 10.50 | 10.60 | 10.42 | 10.45 | 3,455,671 | +0.01(+0.14%) |
May 15, 2018 | 10.58 | 10.61 | 10.35 | 10.44 | 6,626,105 | -0.22(-2.10%) |
May 14, 2018 | 10.77 | 10.85 | 10.62 | 10.66 | 3,806,528 | -0.11(-1.04%) |
May 11, 2018 | 10.89 | 10.99 | 10.77 | 10.77 | 4,297,779 | -0.10(-0.89%) |
May 10, 2018 | 10.88 | 10.95 | 10.80 | 10.87 | 3,475,721 | +0.07(+0.62%) |
May 09, 2018 | 10.78 | 10.89 | 10.75 | 10.80 | 3,917,197 | +0.02(+0.14%) |
May 08, 2018 | 10.89 | 10.97 | 10.73 | 10.79 | 4,021,511 | -0.13(-1.23%) |
May 07, 2018 | 11.00 | 11.00 | 10.83 | 10.92 | 4,838,652 | -0.03(-0.27%) |
May 04, 2018 | 10.71 | 10.99 | 10.71 | 10.95 | 4,215,304 | +0.23(+2.16%) |
May 03, 2018 | 10.75 | 10.82 | 10.69 | 10.72 | 4,035,675 | -0.05(-0.48%) |
May 02, 2018 | 10.91 | 10.94 | 10.74 | 10.77 | 6,131,401 | -0.26(-2.37%) |
May 01, 2018 | 10.84 | 11.06 | 10.82 | 11.03 | 6,246,186 | +0.20(+1.86%) |
Apr 30, 2018 | 10.96 | 11.03 | 10.77 | 10.83 | 6,899,335 | -0.13(-1.23%) |
Apr 27, 2018 | 10.50 | 11.03 | 10.48 | 10.97 | 7,036,116 | +0.46(+4.41%) |
Apr 26, 2018 | 10.11 | 10.58 | 10.03 | 10.50 | 9,862,371 | +0.62(+6.27%) |
Apr 25, 2018 | 9.922 | 10.01 | 9.825 | 9.884 | 5,219,834 | -0.05(-0.53%) |
Apr 24, 2018 | 9.989 | 10.04 | 9.869 | 9.936 | 4,769,557 | -0.04(-0.37%) |
Apr 23, 2018 | 9.951 | 10.08 | 9.888 | 9.974 | 4,139,219 | +0.02(+0.23%) |
Apr 20, 2018 | 10.20 | 10.32 | 9.936 | 9.951 | 5,570,466 | -0.20(-1.99%) |
Apr 19, 2018 | 10.39 | 10.44 | 10.09 | 10.15 | 6,871,331 | -0.26(-2.51%) |
Apr 18, 2018 | 10.49 | 10.54 | 10.40 | 10.41 | 4,264,893 | -0.05(-0.50%) |
Apr 17, 2018 | 10.46 | 10.60 | 10.38 | 10.47 | 8,714,295 | +0.05(+0.50%) |
Apr 16, 2018 | 10.47 | 10.56 | 10.38 | 10.41 | 7,826,716 | -0.03(-0.29%) |
Apr 13, 2018 | 10.46 | 10.50 | 10.32 | 10.44 | 4,412,678 | -0.01(-0.14%) |
Apr 12, 2018 | 10.71 | 10.71 | 10.34 | 10.46 | 5,139,663 | -0.24(-2.23%) |
Apr 11, 2018 | 10.69 | 10.82 | 10.62 | 10.70 | 3,898,145 | +0.02(+0.14%) |
Apr 10, 2018 | 10.70 | 10.80 | 10.59 | 10.68 | 5,024,904 | +0.03(+0.28%) |
Apr 09, 2018 | 10.73 | 10.78 | 10.59 | 10.65 | 2,884,427 | -0.04(-0.42%) |
Apr 06, 2018 | 10.90 | 11.00 | 10.65 | 10.70 | 4,958,200 | -0.25(-2.25%) |
Apr 05, 2018 | 10.87 | 10.96 | 10.78 | 10.94 | 4,786,726 | +0.07(+0.62%) |
Apr 04, 2018 | 10.61 | 10.97 | 10.57 | 10.88 | 6,440,053 | +0.22(+2.10%) |
Apr 03, 2018 | 10.52 | 10.74 | 10.41 | 10.65 | 4,555,626 | +0.21(+2.00%) |
Apr 02, 2018 | 10.56 | 10.65 | 10.41 | 10.44 | 5,482,174 | -0.10(-0.92%) |
Mar 29, 2018 | 10.54 | 10.54 | 10.54 | 0 | -0.10(-0.90%) | |
Mar 28, 2018 | 10.39 | 10.75 | 10.31 | 10.64 | 6,124,038 | +0.29(+2.83%) |
Mar 27, 2018 | 10.23 | 10.48 | 10.02 | 10.34 | 7,381,796 | -0.04(-0.42%) |
Mar 26, 2018 | 10.32 | 10.40 | 10.19 | 10.39 | 3,730,577 | +0.13(+1.29%) |
Mar 23, 2018 | 10.43 | 10.51 | 10.23 | 10.26 | 5,120,999 | -0.14(-1.34%) |
Mar 22, 2018 | 10.30 | 10.59 | 10.29 | 10.39 | 6,455,573 | +0.04(+0.42%) |
Mar 21, 2018 | 10.35 | 10.42 | 10.23 | 10.35 | 5,501,959 | -0.02(-0.21%) |
Mar 20, 2018 | 10.44 | 10.57 | 10.27 | 10.37 | 5,553,311 | -0.06(-0.56%) |
Mar 19, 2018 | 10.59 | 10.60 | 10.32 | 10.43 | 6,422,132 | -0.21(-1.99%) |
Mar 16, 2018 | 10.58 | 10.67 | 10.45 | 10.64 | 8,852,133 | +0.07(+0.69%) |
Mar 15, 2018 | 10.68 | 10.71 | 10.45 | 10.57 | 5,117,445 | -0.11(-1.03%) |
Mar 14, 2018 | 10.76 | 10.84 | 10.60 | 10.68 | 5,936,031 | -0.07(-0.61%) |
Mar 13, 2018 | 10.80 | 10.90 | 10.68 | 10.75 | 6,283,360 | -0.01(-0.07%) |
Mar 12, 2018 | 10.56 | 10.79 | 10.55 | 10.75 | 8,592,265 | +0.15(+1.45%) |
Mar 09, 2018 | 11.05 | 11.07 | 10.47 | 10.60 | 10,054,800 | -0.48(-4.36%) |
Mar 08, 2018 | 11.10 | 11.17 | 11.03 | 11.08 | 4,314,006 | -0.05(-0.46%) |
Mar 07, 2018 | 11.16 | 11.13 | 6,093,951 | +0.18(+1.67%) | ||
Mar 06, 2018 | 11.08 | 11.13 | 10.92 | 10.95 | 8,266,528 | -0.13(-1.19%) |
Mar 05, 2018 | 11.01 | 11.25 | 10.98 | 11.08 | 9,127,234 | -0.11(-0.98%) |
Mar 02, 2018 | 11.12 | 11.21 | 10.96 | 11.19 | 4,696,813 | +0.10(+0.86%) |