Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.95 | 13.03 | 12.56 | 12.59 | 851,638 | -0.36(-2.78%) |
May 30, 2018 | 12.65 | 12.96 | 12.55 | 12.95 | 1,203,683 | +0.33(+2.61%) |
May 29, 2018 | 12.50 | 12.75 | 12.48 | 12.62 | 1,415,788 | +0.09(+0.72%) |
May 25, 2018 | 12.53 | 12.53 | 12.53 | 0 | +0.06(+0.48%) | |
May 24, 2018 | 12.04 | 12.50 | 12.03 | 12.47 | 1,601,628 | +0.55(+4.61%) |
May 23, 2018 | 11.71 | 12.18 | 11.70 | 11.92 | 1,149,952 | +0.17(+1.45%) |
May 22, 2018 | 11.73 | 11.89 | 11.67 | 11.75 | 634,151 | +0.08(+0.69%) |
May 21, 2018 | 11.49 | 11.67 | 11.43 | 11.67 | 569,289 | +0.19(+1.66%) |
May 18, 2018 | 11.50 | 11.57 | 11.37 | 11.48 | 667,861 | +0.00(+0.00%) |
May 17, 2018 | 11.43 | 11.56 | 11.32 | 11.48 | 664,865 | +0.06(+0.53%) |
May 16, 2018 | 11.30 | 11.53 | 11.28 | 11.42 | 763,290 | +0.12(+1.06%) |
May 15, 2018 | 11.15 | 11.40 | 11.15 | 11.30 | 613,433 | +0.07(+0.62%) |
May 14, 2018 | 11.30 | 11.38 | 11.17 | 11.23 | 782,613 | -0.06(-0.53%) |
May 11, 2018 | 11.16 | 11.52 | 11.14 | 11.29 | 859,866 | +0.20(+1.80%) |
May 10, 2018 | 10.86 | 11.19 | 10.86 | 11.09 | 907,646 | +0.26(+2.40%) |
May 09, 2018 | 10.78 | 10.94 | 10.62 | 10.83 | 946,217 | +0.04(+0.37%) |
May 08, 2018 | 10.67 | 10.90 | 10.65 | 10.79 | 807,148 | +0.12(+1.12%) |
May 07, 2018 | 10.84 | 10.86 | 10.56 | 10.67 | 1,028,629 | -0.13(-1.20%) |
May 04, 2018 | 10.65 | 10.94 | 10.62 | 10.80 | 1,143,405 | +0.14(+1.31%) |
May 03, 2018 | 11.06 | 11.06 | 10.58 | 10.66 | 802,926 | -0.37(-3.35%) |
May 02, 2018 | 10.95 | 11.07 | 10.86 | 11.03 | 526,417 | +0.04(+0.36%) |
May 01, 2018 | 10.97 | 11.03 | 10.72 | 10.99 | 712,990 | -0.01(-0.09%) |
Apr 30, 2018 | 11.20 | 11.26 | 10.96 | 11.00 | 1,065,847 | -0.14(-1.26%) |
Apr 27, 2018 | 11.15 | 11.25 | 11.07 | 11.14 | 542,701 | +0.03(+0.27%) |
Apr 26, 2018 | 11.36 | 11.39 | 11.09 | 11.11 | 626,431 | -0.20(-1.77%) |
Apr 25, 2018 | 11.29 | 11.46 | 11.27 | 11.31 | 499,547 | +0.01(+0.09%) |
Apr 24, 2018 | 11.48 | 11.51 | 11.19 | 11.30 | 669,916 | -0.08(-0.70%) |
Apr 23, 2018 | 11.22 | 11.49 | 11.15 | 11.38 | 754,051 | +0.24(+2.15%) |
Apr 20, 2018 | 11.22 | 11.39 | 11.08 | 11.14 | 862,191 | -0.03(-0.27%) |
Apr 19, 2018 | 11.23 | 11.39 | 11.05 | 11.17 | 747,467 | -0.15(-1.33%) |
Apr 18, 2018 | 11.14 | 11.90 | 11.10 | 11.32 | 1,400,415 | +0.27(+2.44%) |
Apr 17, 2018 | 10.88 | 11.19 | 10.80 | 11.05 | 977,937 | +0.20(+1.84%) |
Apr 16, 2018 | 10.93 | 10.93 | 10.61 | 10.85 | 772,214 | -0.04(-0.37%) |
Apr 13, 2018 | 10.87 | 11.00 | 10.74 | 10.89 | 533,089 | +0.05(+0.46%) |
Apr 12, 2018 | 10.98 | 11.07 | 10.72 | 10.84 | 1,085,093 | +0.42(+4.03%) |
Apr 11, 2018 | 10.40 | 10.59 | 10.22 | 10.42 | 600,282 | -0.04(-0.38%) |
Apr 10, 2018 | 10.60 | 10.62 | 10.38 | 10.46 | 803,559 | -0.03(-0.29%) |
Apr 09, 2018 | 10.77 | 10.77 | 10.44 | 10.49 | 754,625 | -0.24(-2.24%) |
Apr 06, 2018 | 10.93 | 11.05 | 10.63 | 10.73 | 1,050,016 | -0.23(-2.10%) |
Apr 05, 2018 | 10.71 | 10.99 | 10.67 | 10.96 | 2,131,281 | +0.24(+2.24%) |
Apr 04, 2018 | 10.75 | 10.80 | 10.53 | 10.72 | 1,271,003 | -0.13(-1.20%) |
Apr 03, 2018 | 10.90 | 11.19 | 10.48 | 10.85 | 2,451,512 | +0.12(+1.12%) |
Apr 02, 2018 | 10.30 | 10.89 | 10.18 | 10.73 | 2,380,232 | +0.41(+3.97%) |
Mar 29, 2018 | 10.32 | 10.32 | 10.32 | 0 | +0.43(+4.35%) | |
Mar 28, 2018 | 9.770 | 10.11 | 9.750 | 9.890 | 1,410,766 | +0.13(+1.33%) |
Mar 27, 2018 | 9.600 | 9.986 | 9.510 | 9.760 | 1,152,839 | +0.15(+1.56%) |
Mar 26, 2018 | 9.960 | 10.06 | 9.340 | 9.610 | 2,741,923 | -0.23(-2.34%) |
Mar 23, 2018 | 10.04 | 10.21 | 9.820 | 9.840 | 2,336,305 | -0.21(-2.09%) |
Mar 22, 2018 | 10.12 | 10.32 | 10.03 | 10.05 | 1,642,797 | -0.21(-2.05%) |
Mar 21, 2018 | 10.11 | 10.38 | 10.06 | 10.26 | 886,383 | +0.12(+1.18%) |
Mar 20, 2018 | 10.45 | 10.52 | 10.04 | 10.14 | 1,409,333 | -0.29(-2.78%) |
Mar 19, 2018 | 10.42 | 10.60 | 10.20 | 10.43 | 1,137,907 | -0.04(-0.38%) |
Mar 16, 2018 | 10.38 | 10.56 | 10.22 | 10.47 | 2,442,740 | +0.09(+0.87%) |
Mar 15, 2018 | 10.58 | 10.61 | 10.23 | 10.38 | 808,757 | -0.18(-1.70%) |
Mar 14, 2018 | 10.60 | 10.75 | 10.51 | 10.56 | 1,143,179 | -0.02(-0.19%) |
Mar 13, 2018 | 10.69 | 10.81 | 10.46 | 10.58 | 1,016,288 | -0.04(-0.38%) |
Mar 12, 2018 | 10.64 | 10.87 | 10.35 | 10.62 | 1,448,109 | -0.05(-0.47%) |
Mar 09, 2018 | 10.66 | 10.88 | 10.51 | 10.67 | 1,293,184 | +0.10(+0.95%) |
Mar 08, 2018 | 10.46 | 10.63 | 10.39 | 10.57 | 1,681,984 | +0.11(+1.05%) |
Mar 07, 2018 | 10.89 | 10.45 | 10.46 | 1,833,588 | -0.18(-1.69%) | |
Mar 06, 2018 | 10.21 | 10.73 | 10.01 | 10.64 | 2,812,415 | +0.51(+5.03%) |
Mar 05, 2018 | 9.910 | 10.57 | 9.560 | 10.13 | 3,982,478 | +0.38(+3.90%) |
Mar 02, 2018 | 8.320 | 9.840 | 8.320 | 9.750 | 7,636,379 | +0.34(+3.61%) |