Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.48 | 10.53 | 10.36 | 10.39 | 4,870,733 | -0.10(-0.97%) |
May 30, 2018 | 10.47 | 10.57 | 10.34 | 10.50 | 4,110,378 | +0.16(+1.58%) |
May 29, 2018 | 10.43 | 10.50 | 10.27 | 10.33 | 3,089,751 | -0.21(-1.99%) |
May 25, 2018 | 10.54 | 10.54 | 10.54 | 0 | -0.01(-0.07%) | |
May 24, 2018 | 10.60 | 10.60 | 10.37 | 10.55 | 1,827,261 | -0.05(-0.51%) |
May 23, 2018 | 10.63 | 10.68 | 10.55 | 10.61 | 1,503,726 | -0.06(-0.58%) |
May 22, 2018 | 10.66 | 10.80 | 10.61 | 10.67 | 2,351,422 | +0.05(+0.44%) |
May 21, 2018 | 10.50 | 10.63 | 10.50 | 10.62 | 1,779,512 | +0.16(+1.49%) |
May 18, 2018 | 10.55 | 10.56 | 10.47 | 10.47 | 2,073,423 | -0.09(-0.81%) |
May 17, 2018 | 10.51 | 10.58 | 10.47 | 10.55 | 2,051,877 | +0.02(+0.22%) |
May 16, 2018 | 10.50 | 10.57 | 10.41 | 10.53 | 1,849,467 | +0.02(+0.15%) |
May 15, 2018 | 10.44 | 10.61 | 10.44 | 10.51 | 3,336,938 | +0.05(+0.52%) |
May 14, 2018 | 10.45 | 10.50 | 10.37 | 10.46 | 3,628,409 | +0.05(+0.45%) |
May 11, 2018 | 10.43 | 10.48 | 10.38 | 10.41 | 2,539,435 | +0.01(+0.07%) |
May 10, 2018 | 10.33 | 10.46 | 10.30 | 10.40 | 3,502,495 | +0.05(+0.45%) |
May 09, 2018 | 10.31 | 10.44 | 10.22 | 10.36 | 4,649,738 | +0.12(+1.22%) |
May 08, 2018 | 10.15 | 10.29 | 10.12 | 10.23 | 2,715,976 | +0.09(+0.92%) |
May 07, 2018 | 10.08 | 10.22 | 9.968 | 10.14 | 3,482,274 | +0.09(+0.93%) |
May 04, 2018 | 9.867 | 10.12 | 9.789 | 10.05 | 4,164,802 | +0.12(+1.17%) |
May 03, 2018 | 10.02 | 10.05 | 9.871 | 9.929 | 3,488,481 | -0.14(-1.39%) |
May 02, 2018 | 10.15 | 10.21 | 10.03 | 10.07 | 2,884,075 | -0.09(-0.84%) |
May 01, 2018 | 10.10 | 10.16 | 9.941 | 10.15 | 3,772,828 | +0.05(+0.46%) |
Apr 30, 2018 | 10.36 | 10.36 | 10.10 | 10.11 | 3,509,856 | -0.23(-2.18%) |
Apr 27, 2018 | 10.26 | 10.37 | 10.24 | 10.33 | 2,255,762 | +0.11(+1.06%) |
Apr 26, 2018 | 10.24 | 10.37 | 10.16 | 10.22 | 3,110,369 | -0.02(-0.15%) |
Apr 25, 2018 | 10.07 | 10.27 | 9.991 | 10.24 | 5,557,078 | +0.02(+0.23%) |
Apr 24, 2018 | 10.11 | 10.49 | 10.07 | 10.22 | 3,769,424 | -0.12(-1.13%) |
Apr 23, 2018 | 10.33 | 10.41 | 10.29 | 10.33 | 3,789,065 | +0.05(+0.45%) |
Apr 20, 2018 | 10.33 | 10.40 | 10.27 | 10.29 | 3,287,088 | -0.03(-0.30%) |
Apr 19, 2018 | 10.15 | 10.34 | 10.15 | 10.32 | 2,524,085 | +0.18(+1.76%) |
Apr 18, 2018 | 10.26 | 10.26 | 10.12 | 10.14 | 2,545,871 | -0.03(-0.31%) |
Apr 17, 2018 | 10.42 | 10.42 | 10.11 | 10.17 | 2,221,432 | -0.20(-1.95%) |
Apr 16, 2018 | 10.40 | 10.40 | 10.26 | 10.37 | 1,816,255 | +0.04(+0.38%) |
Apr 13, 2018 | 10.56 | 10.56 | 10.25 | 10.33 | 2,602,485 | -0.14(-1.34%) |
Apr 12, 2018 | 10.41 | 10.54 | 10.37 | 10.47 | 2,684,517 | +0.14(+1.35%) |
Apr 11, 2018 | 10.31 | 10.35 | 10.25 | 10.33 | 1,936,980 | -0.07(-0.67%) |
Apr 10, 2018 | 10.40 | 10.43 | 10.25 | 10.40 | 2,324,242 | +0.16(+1.59%) |
Apr 09, 2018 | 10.31 | 10.50 | 10.24 | 10.24 | 2,896,557 | +0.00(+0.00%) |
Apr 06, 2018 | 10.42 | 10.49 | 10.13 | 10.24 | 2,568,187 | -0.30(-2.88%) |
Apr 05, 2018 | 10.57 | 10.60 | 10.44 | 10.54 | 1,743,895 | +0.04(+0.37%) |
Apr 04, 2018 | 10.22 | 10.53 | 10.22 | 10.50 | 2,998,902 | +0.13(+1.27%) |
Apr 03, 2018 | 10.29 | 10.43 | 10.24 | 10.37 | 3,259,733 | +0.15(+1.44%) |
Apr 02, 2018 | 10.42 | 10.48 | 10.07 | 10.22 | 3,602,716 | -0.23(-2.23%) |
Mar 29, 2018 | 10.46 | 10.46 | 10.46 | 0 | +0.10(+0.98%) | |
Mar 28, 2018 | 10.26 | 10.47 | 10.20 | 10.36 | 3,144,685 | +0.10(+0.99%) |
Mar 27, 2018 | 10.48 | 10.50 | 10.18 | 10.26 | 3,758,377 | -0.21(-2.01%) |
Mar 26, 2018 | 10.34 | 10.50 | 10.27 | 10.47 | 4,150,111 | +0.27(+2.67%) |
Mar 23, 2018 | 10.69 | 10.69 | 10.19 | 10.19 | 5,469,721 | -0.46(-4.31%) |
Mar 22, 2018 | 10.97 | 11.00 | 10.64 | 10.65 | 2,975,765 | -0.43(-3.86%) |
Mar 21, 2018 | 11.16 | 11.22 | 10.99 | 11.08 | 3,315,489 | -0.09(-0.77%) |
Mar 20, 2018 | 11.16 | 11.22 | 11.06 | 11.17 | 5,236,075 | +0.04(+0.35%) |
Mar 19, 2018 | 11.23 | 11.26 | 10.97 | 11.13 | 2,823,021 | -0.08(-0.69%) |
Mar 16, 2018 | 11.21 | 11.32 | 11.17 | 11.20 | 16,228,712 | +0.03(+0.28%) |
Mar 15, 2018 | 11.20 | 11.26 | 11.08 | 11.17 | 2,866,075 | +0.01(+0.07%) |
Mar 14, 2018 | 11.45 | 11.46 | 11.13 | 11.17 | 3,287,652 | -0.26(-2.25%) |
Mar 13, 2018 | 11.52 | 11.52 | 11.38 | 11.42 | 3,910,615 | -0.04(-0.34%) |
Mar 12, 2018 | 11.53 | 11.60 | 11.40 | 11.46 | 4,745,920 | -0.02(-0.14%) |
Mar 09, 2018 | 11.44 | 11.48 | 11.32 | 11.48 | 7,415,085 | +0.18(+1.58%) |
Mar 08, 2018 | 11.48 | 11.55 | 11.19 | 11.30 | 5,135,891 | -0.16(-1.42%) |
Mar 07, 2018 | 11.59 | 11.46 | 4,827,787 | +0.02(+0.20%) | ||
Mar 06, 2018 | 11.29 | 11.46 | 11.20 | 11.44 | 5,796,626 | +0.20(+1.80%) |
Mar 05, 2018 | 10.89 | 11.28 | 10.85 | 11.24 | 3,667,175 | +0.24(+2.19%) |
Mar 02, 2018 | 10.73 | 11.02 | 10.66 | 10.99 | 2,806,371 | +0.21(+1.95%) |