Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.54 | 12.61 | 12.36 | 12.40 | 2,205,089 | -0.15(-1.19%) |
May 30, 2018 | 12.33 | 12.60 | 12.22 | 12.55 | 2,385,942 | +0.22(+1.80%) |
May 29, 2018 | 12.11 | 12.37 | 12.05 | 12.33 | 2,419,732 | +0.17(+1.43%) |
May 25, 2018 | 12.16 | 12.16 | 12.16 | 0 | +0.13(+1.10%) | |
May 24, 2018 | 11.97 | 12.03 | 11.81 | 12.03 | 2,776,410 | +0.10(+0.85%) |
May 23, 2018 | 11.79 | 11.96 | 11.76 | 11.93 | 2,504,816 | +0.16(+1.32%) |
May 22, 2018 | 11.75 | 11.86 | 11.68 | 11.77 | 2,223,495 | +0.05(+0.46%) |
May 21, 2018 | 11.64 | 11.78 | 11.45 | 11.72 | 3,469,142 | +0.27(+2.35%) |
May 18, 2018 | 11.49 | 11.64 | 11.39 | 11.45 | 2,700,964 | +0.00(+0.00%) |
May 17, 2018 | 11.62 | 11.72 | 11.38 | 11.45 | 3,874,811 | -0.15(-1.26%) |
May 16, 2018 | 11.67 | 11.79 | 11.54 | 11.59 | 2,590,874 | -0.06(-0.55%) |
May 15, 2018 | 11.59 | 11.69 | 11.51 | 11.66 | 3,037,715 | -0.06(-0.50%) |
May 14, 2018 | 11.84 | 11.84 | 11.65 | 11.72 | 2,923,608 | -0.07(-0.60%) |
May 11, 2018 | 11.81 | 11.93 | 11.65 | 11.79 | 3,702,973 | +0.02(+0.15%) |
May 10, 2018 | 11.58 | 12.04 | 11.46 | 11.77 | 6,233,231 | +0.25(+2.18%) |
May 09, 2018 | 11.35 | 11.55 | 11.31 | 11.52 | 3,694,657 | +0.13(+1.13%) |
May 08, 2018 | 11.44 | 11.49 | 11.29 | 11.39 | 2,861,036 | -0.05(-0.46%) |
May 07, 2018 | 11.24 | 11.46 | 11.20 | 11.44 | 2,978,897 | +0.21(+1.87%) |
May 04, 2018 | 10.92 | 11.23 | 10.90 | 11.23 | 3,233,297 | +0.33(+3.00%) |
May 03, 2018 | 10.89 | 10.96 | 10.77 | 10.90 | 2,495,785 | -0.02(-0.21%) |
May 02, 2018 | 10.93 | 10.96 | 10.70 | 10.93 | 2,452,513 | +0.00(+0.00%) |
May 01, 2018 | 10.72 | 10.94 | 10.57 | 10.93 | 3,520,195 | +0.22(+2.08%) |
Apr 30, 2018 | 10.70 | 10.80 | 10.58 | 10.70 | 3,522,992 | -0.03(-0.27%) |
Apr 27, 2018 | 10.30 | 10.74 | 10.28 | 10.73 | 2,818,498 | +0.47(+4.62%) |
Apr 26, 2018 | 10.19 | 10.32 | 10.16 | 10.26 | 2,746,821 | +0.08(+0.80%) |
Apr 25, 2018 | 10.14 | 10.19 | 10.06 | 10.18 | 2,670,445 | +0.01(+0.06%) |
Apr 24, 2018 | 10.06 | 10.21 | 10.06 | 10.17 | 2,597,324 | +0.13(+1.28%) |
Apr 23, 2018 | 10.05 | 10.08 | 9.944 | 10.04 | 2,348,492 | -0.01(-0.12%) |
Apr 20, 2018 | 10.22 | 10.35 | 10.01 | 10.06 | 2,442,465 | -0.20(-1.94%) |
Apr 19, 2018 | 10.35 | 10.40 | 10.14 | 10.25 | 3,170,239 | -0.16(-1.52%) |
Apr 18, 2018 | 10.38 | 10.45 | 10.36 | 10.41 | 2,711,509 | +0.04(+0.34%) |
Apr 17, 2018 | 10.22 | 10.41 | 10.21 | 10.38 | 2,593,211 | +0.16(+1.60%) |
Apr 16, 2018 | 10.11 | 10.26 | 10.04 | 10.21 | 2,516,852 | +0.16(+1.57%) |
Apr 13, 2018 | 10.02 | 10.06 | 9.903 | 10.06 | 1,986,848 | +0.05(+0.53%) |
Apr 12, 2018 | 10.24 | 10.24 | 9.892 | 10.00 | 3,161,586 | -0.23(-2.28%) |
Apr 11, 2018 | 10.27 | 10.45 | 10.22 | 10.24 | 1,969,982 | -0.05(-0.51%) |
Apr 10, 2018 | 10.32 | 10.35 | 10.17 | 10.29 | 2,879,423 | +0.01(+0.06%) |
Apr 09, 2018 | 10.39 | 10.42 | 10.17 | 10.28 | 1,980,512 | -0.06(-0.62%) |
Apr 06, 2018 | 10.34 | 10.49 | 10.34 | 10.35 | 2,268,632 | -0.04(-0.39%) |
Apr 05, 2018 | 10.46 | 10.46 | 10.21 | 10.39 | 2,196,224 | -0.04(-0.39%) |
Apr 04, 2018 | 10.12 | 10.47 | 10.09 | 10.43 | 3,051,713 | +0.23(+2.23%) |
Apr 03, 2018 | 10.06 | 10.27 | 9.860 | 10.20 | 3,650,305 | +0.19(+1.87%) |
Apr 02, 2018 | 10.32 | 10.32 | 9.927 | 10.01 | 3,562,910 | -0.30(-2.95%) |
Mar 29, 2018 | 10.32 | 10.32 | 10.32 | 0 | -0.01(-0.06%) | |
Mar 28, 2018 | 9.915 | 10.38 | 9.915 | 10.32 | 3,473,704 | +0.45(+4.56%) |
Mar 27, 2018 | 9.903 | 10.03 | 9.763 | 9.874 | 3,459,575 | +0.03(+0.30%) |
Mar 26, 2018 | 9.892 | 9.932 | 9.677 | 9.845 | 3,711,392 | +0.11(+1.14%) |
Mar 23, 2018 | 10.08 | 10.11 | 9.722 | 9.734 | 3,297,335 | -0.33(-3.25%) |
Mar 22, 2018 | 10.15 | 10.31 | 10.06 | 10.06 | 3,323,463 | -0.12(-1.15%) |
Mar 21, 2018 | 10.24 | 10.31 | 10.15 | 10.18 | 2,905,460 | -0.07(-0.68%) |
Mar 20, 2018 | 10.39 | 10.53 | 10.19 | 10.25 | 2,873,439 | -0.19(-1.79%) |
Mar 19, 2018 | 10.44 | 10.46 | 10.31 | 10.44 | 2,657,081 | -0.03(-0.28%) |
Mar 16, 2018 | 10.42 | 10.50 | 10.34 | 10.46 | 4,599,780 | +0.05(+0.51%) |
Mar 15, 2018 | 10.58 | 10.62 | 10.36 | 10.41 | 3,195,314 | -0.16(-1.55%) |
Mar 14, 2018 | 10.69 | 10.72 | 10.50 | 10.58 | 3,136,924 | +0.09(+0.84%) |
Mar 13, 2018 | 10.82 | 10.90 | 10.45 | 10.49 | 4,098,916 | -0.28(-2.61%) |
Mar 12, 2018 | 10.56 | 10.80 | 10.54 | 10.77 | 2,055,077 | +0.20(+1.94%) |
Mar 09, 2018 | 10.60 | 10.60 | 10.46 | 10.56 | 1,887,707 | +0.00(+0.00%) |
Mar 08, 2018 | 10.68 | 10.68 | 10.52 | 10.56 | 2,171,092 | -0.10(-0.93%) |
Mar 07, 2018 | 10.69 | 10.66 | 3,440,763 | +0.13(+1.22%) | ||
Mar 06, 2018 | 10.35 | 10.56 | 10.24 | 10.53 | 3,333,649 | +0.19(+1.81%) |
Mar 05, 2018 | 9.991 | 10.38 | 9.944 | 10.35 | 3,760,768 | +0.36(+3.57%) |
Mar 02, 2018 | 9.933 | 10.05 | 9.649 | 9.991 | 4,247,814 | -0.04(-0.35%) |