Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.52 | 11.54 | 11.28 | 11.32 | 164,734 | -0.21(-1.82%) |
May 30, 2018 | 11.36 | 11.58 | 11.20 | 11.53 | 171,277 | +0.21(+1.86%) |
May 29, 2018 | 11.40 | 11.43 | 11.11 | 11.32 | 191,756 | -0.16(-1.39%) |
May 25, 2018 | 11.48 | 11.48 | 11.48 | 0 | +0.03(+0.26%) | |
May 24, 2018 | 11.33 | 11.46 | 11.08 | 11.45 | 233,317 | +0.13(+1.15%) |
May 23, 2018 | 11.44 | 11.46 | 11.24 | 11.32 | 197,591 | -0.12(-1.05%) |
May 22, 2018 | 11.58 | 11.63 | 11.43 | 11.44 | 471,944 | -0.09(-0.78%) |
May 21, 2018 | 11.69 | 11.80 | 11.47 | 11.53 | 343,056 | -0.13(-1.11%) |
May 18, 2018 | 11.81 | 12.00 | 11.64 | 11.66 | 423,757 | -0.11(-0.93%) |
May 17, 2018 | 11.09 | 11.78 | 11.02 | 11.77 | 581,922 | +0.70(+6.32%) |
May 16, 2018 | 11.07 | 11.10 | 10.97 | 11.07 | 245,332 | +0.01(+0.09%) |
May 15, 2018 | 10.94 | 11.14 | 10.84 | 11.06 | 244,040 | +0.11(+1.00%) |
May 14, 2018 | 11.14 | 11.23 | 10.91 | 10.95 | 235,385 | -0.19(-1.71%) |
May 11, 2018 | 11.08 | 11.24 | 10.93 | 11.14 | 366,303 | +0.01(+0.09%) |
May 10, 2018 | 11.23 | 11.23 | 11.00 | 11.13 | 323,688 | -0.09(-0.80%) |
May 09, 2018 | 11.17 | 11.40 | 11.09 | 11.22 | 289,750 | +0.06(+0.54%) |
May 08, 2018 | 10.61 | 11.16 | 10.61 | 11.16 | 278,243 | +0.61(+5.78%) |
May 07, 2018 | 10.42 | 10.58 | 10.30 | 10.55 | 203,394 | +0.15(+1.44%) |
May 04, 2018 | 10.27 | 10.52 | 10.25 | 10.40 | 150,559 | +0.05(+0.48%) |
May 03, 2018 | 10.34 | 10.45 | 10.22 | 10.35 | 243,031 | -0.08(-0.77%) |
May 02, 2018 | 10.27 | 10.50 | 10.19 | 10.43 | 289,114 | +0.17(+1.66%) |
May 01, 2018 | 10.37 | 10.43 | 10.24 | 10.26 | 242,291 | -0.09(-0.87%) |
Apr 30, 2018 | 10.90 | 11.00 | 10.15 | 10.35 | 332,790 | -0.56(-5.13%) |
Apr 27, 2018 | 11.01 | 11.63 | 10.82 | 10.91 | 665,086 | +0.01(+0.09%) |
Apr 26, 2018 | 10.89 | 10.92 | 10.77 | 10.90 | 102,360 | +0.04(+0.37%) |
Apr 25, 2018 | 10.95 | 10.97 | 10.77 | 10.86 | 153,907 | -0.08(-0.69%) |
Apr 24, 2018 | 11.13 | 11.13 | 10.85 | 10.94 | 183,461 | -0.14(-1.31%) |
Apr 23, 2018 | 11.29 | 11.29 | 11.02 | 11.08 | 182,614 | -0.14(-1.25%) |
Apr 20, 2018 | 10.88 | 11.23 | 10.73 | 11.22 | 329,357 | +0.30(+2.75%) |
Apr 19, 2018 | 10.66 | 10.98 | 10.66 | 10.92 | 236,736 | +0.24(+2.25%) |
Apr 18, 2018 | 10.69 | 10.76 | 10.62 | 10.68 | 218,729 | +0.00(+0.00%) |
Apr 17, 2018 | 10.63 | 10.72 | 10.56 | 10.68 | 186,893 | +0.08(+0.75%) |
Apr 16, 2018 | 10.68 | 10.78 | 10.51 | 10.60 | 167,117 | -0.06(-0.56%) |
Apr 13, 2018 | 10.78 | 10.78 | 10.43 | 10.66 | 154,265 | -0.05(-0.47%) |
Apr 12, 2018 | 10.63 | 10.78 | 10.57 | 10.71 | 160,579 | +0.12(+1.13%) |
Apr 11, 2018 | 10.52 | 10.66 | 10.45 | 10.59 | 139,760 | +0.05(+0.47%) |
Apr 10, 2018 | 10.47 | 10.61 | 10.40 | 10.54 | 194,653 | +0.16(+1.54%) |
Apr 09, 2018 | 10.48 | 10.64 | 10.37 | 10.38 | 154,323 | -0.07(-0.67%) |
Apr 06, 2018 | 10.71 | 10.78 | 10.33 | 10.45 | 193,363 | -0.31(-2.88%) |
Apr 05, 2018 | 10.64 | 10.78 | 10.53 | 10.76 | 194,863 | +0.14(+1.32%) |
Apr 04, 2018 | 10.12 | 10.70 | 10.09 | 10.62 | 346,139 | +0.40(+3.91%) |
Apr 03, 2018 | 10.59 | 10.61 | 10.01 | 10.22 | 303,797 | -0.34(-3.22%) |
Apr 02, 2018 | 10.81 | 10.99 | 10.46 | 10.56 | 226,036 | -0.24(-2.22%) |
Mar 29, 2018 | 10.80 | 10.80 | 10.80 | 0 | +0.08(+0.75%) | |
Mar 28, 2018 | 10.68 | 10.78 | 10.47 | 10.72 | 211,499 | +0.02(+0.19%) |
Mar 27, 2018 | 10.91 | 11.09 | 10.69 | 10.70 | 286,004 | -0.16(-1.47%) |
Mar 26, 2018 | 10.72 | 10.90 | 10.62 | 10.86 | 217,302 | +0.27(+2.55%) |
Mar 23, 2018 | 11.02 | 11.17 | 10.58 | 10.59 | 327,551 | -0.37(-3.38%) |
Mar 22, 2018 | 11.25 | 11.29 | 10.90 | 10.96 | 278,253 | -0.33(-2.92%) |
Mar 21, 2018 | 11.17 | 11.36 | 11.06 | 11.29 | 195,163 | +0.10(+0.89%) |
Mar 20, 2018 | 11.23 | 11.37 | 11.08 | 11.19 | 283,547 | +0.02(+0.18%) |
Mar 19, 2018 | 10.99 | 11.18 | 10.87 | 11.17 | 188,445 | +0.18(+1.64%) |
Mar 16, 2018 | 10.95 | 11.01 | 10.82 | 10.99 | 701,528 | +0.04(+0.37%) |
Mar 15, 2018 | 10.88 | 10.99 | 10.71 | 10.95 | 249,418 | +0.05(+0.46%) |
Mar 14, 2018 | 10.92 | 10.98 | 10.75 | 10.90 | 256,118 | +0.01(+0.09%) |
Mar 13, 2018 | 11.03 | 11.09 | 10.82 | 10.89 | 267,903 | -0.08(-0.73%) |
Mar 12, 2018 | 10.99 | 11.19 | 10.77 | 10.97 | 243,737 | +0.01(+0.09%) |
Mar 09, 2018 | 10.89 | 10.98 | 10.83 | 10.96 | 171,294 | +0.12(+1.11%) |
Mar 08, 2018 | 10.88 | 11.05 | 10.73 | 10.84 | 219,378 | -0.02(-0.18%) |
Mar 07, 2018 | 10.76 | 10.98 | 10.76 | 10.86 | 233,770 | +0.07(+0.65%) |
Mar 06, 2018 | 10.65 | 10.80 | 10.58 | 10.79 | 254,966 | +0.15(+1.41%) |
Mar 05, 2018 | 10.47 | 10.80 | 10.36 | 10.64 | 554,281 | +0.15(+1.43%) |
Mar 02, 2018 | 10.44 | 10.54 | 10.30 | 10.49 | 341,767 | +0.00(+0.00%) |