Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.88 | 12.03 | 11.83 | 11.83 | 3,998,767 | -0.07(-0.59%) |
May 30, 2018 | 11.72 | 11.92 | 11.69 | 11.90 | 3,009,150 | +0.17(+1.45%) |
May 29, 2018 | 11.66 | 11.90 | 11.61 | 11.73 | 3,180,114 | -0.02(-0.17%) |
May 25, 2018 | 11.75 | 11.75 | 11.75 | 0 | +0.18(+1.56%) | |
May 24, 2018 | 11.53 | 11.60 | 11.45 | 11.57 | 1,543,720 | -0.03(-0.26%) |
May 23, 2018 | 11.43 | 11.61 | 11.39 | 11.60 | 2,264,651 | +0.01(+0.09%) |
May 22, 2018 | 11.60 | 11.65 | 11.56 | 11.59 | 1,655,803 | +0.07(+0.61%) |
May 21, 2018 | 11.61 | 11.67 | 11.48 | 11.52 | 1,225,276 | -0.02(-0.17%) |
May 18, 2018 | 11.52 | 11.60 | 11.51 | 11.54 | 1,785,934 | -0.04(-0.35%) |
May 17, 2018 | 11.60 | 11.69 | 11.49 | 11.58 | 1,870,474 | -0.03(-0.26%) |
May 16, 2018 | 11.74 | 11.76 | 11.60 | 11.61 | 1,860,649 | -0.09(-0.77%) |
May 15, 2018 | 11.51 | 11.71 | 11.38 | 11.70 | 3,133,036 | +0.08(+0.69%) |
May 14, 2018 | 11.64 | 11.79 | 11.60 | 11.62 | 3,202,471 | +0.02(+0.17%) |
May 11, 2018 | 11.85 | 11.88 | 11.53 | 11.60 | 3,899,553 | -0.28(-2.36%) |
May 10, 2018 | 11.67 | 11.88 | 11.54 | 11.88 | 4,274,707 | +0.30(+2.59%) |
May 09, 2018 | 11.20 | 11.58 | 11.12 | 11.58 | 4,903,450 | +0.46(+4.14%) |
May 08, 2018 | 11.00 | 11.15 | 10.86 | 11.12 | 2,821,284 | +0.13(+1.18%) |
May 07, 2018 | 10.87 | 11.07 | 10.86 | 10.99 | 2,627,591 | +0.15(+1.38%) |
May 04, 2018 | 10.64 | 10.89 | 10.61 | 10.84 | 2,476,277 | +0.13(+1.21%) |
May 03, 2018 | 10.81 | 10.85 | 10.64 | 10.71 | 3,371,598 | -0.14(-1.29%) |
May 02, 2018 | 10.51 | 11.01 | 10.49 | 10.85 | 6,254,634 | +0.32(+3.04%) |
May 01, 2018 | 10.47 | 10.54 | 10.31 | 10.53 | 2,112,266 | +0.06(+0.57%) |
Apr 30, 2018 | 10.46 | 10.59 | 10.43 | 10.47 | 2,654,312 | +0.02(+0.19%) |
Apr 27, 2018 | 10.61 | 10.69 | 10.44 | 10.45 | 2,149,814 | -0.10(-0.95%) |
Apr 26, 2018 | 10.40 | 10.55 | 10.38 | 10.55 | 2,334,041 | +0.18(+1.74%) |
Apr 25, 2018 | 10.38 | 10.43 | 10.20 | 10.37 | 3,441,091 | -0.03(-0.29%) |
Apr 24, 2018 | 10.65 | 10.78 | 10.28 | 10.40 | 4,407,707 | -0.24(-2.26%) |
Apr 23, 2018 | 10.64 | 10.77 | 10.55 | 10.64 | 3,068,417 | +0.01(+0.09%) |
Apr 20, 2018 | 10.56 | 10.71 | 10.54 | 10.63 | 2,856,978 | +0.03(+0.28%) |
Apr 19, 2018 | 10.78 | 10.81 | 10.53 | 10.60 | 2,656,169 | -0.19(-1.76%) |
Apr 18, 2018 | 10.81 | 10.84 | 10.63 | 10.79 | 2,681,601 | +0.02(+0.19%) |
Apr 17, 2018 | 10.53 | 10.80 | 10.52 | 10.77 | 3,519,715 | +0.26(+2.47%) |
Apr 16, 2018 | 10.56 | 10.58 | 10.40 | 10.51 | 2,451,315 | +0.01(+0.10%) |
Apr 13, 2018 | 10.63 | 10.67 | 10.43 | 10.50 | 3,735,756 | -0.04(-0.38%) |
Apr 12, 2018 | 10.40 | 10.62 | 10.36 | 10.54 | 3,478,378 | +0.19(+1.84%) |
Apr 11, 2018 | 10.59 | 10.59 | 10.33 | 10.35 | 3,647,757 | -0.28(-2.63%) |
Apr 10, 2018 | 10.37 | 10.68 | 10.27 | 10.63 | 7,338,354 | +0.45(+4.42%) |
Apr 09, 2018 | 10.27 | 10.40 | 10.18 | 10.18 | 3,948,099 | -0.01(-0.10%) |
Apr 06, 2018 | 10.31 | 10.49 | 10.05 | 10.19 | 5,470,643 | -0.28(-2.67%) |
Apr 05, 2018 | 10.57 | 10.74 | 10.27 | 10.47 | 5,767,939 | -0.06(-0.57%) |
Apr 04, 2018 | 10.20 | 10.56 | 10.06 | 10.53 | 7,274,301 | +0.09(+0.86%) |
Apr 03, 2018 | 10.78 | 10.86 | 10.31 | 10.44 | 8,086,841 | -0.28(-2.61%) |
Apr 02, 2018 | 11.36 | 11.41 | 10.66 | 10.72 | 12,374,204 | -0.78(-6.78%) |
Mar 29, 2018 | 11.50 | 11.50 | 11.50 | 0 | -0.70(-5.74%) | |
Mar 28, 2018 | 12.96 | 12.99 | 12.12 | 12.20 | 13,222,949 | -0.20(-1.61%) |
Mar 27, 2018 | 13.18 | 13.18 | 12.37 | 12.40 | 8,939,821 | -0.69(-5.27%) |
Mar 26, 2018 | 12.66 | 13.09 | 12.56 | 13.09 | 5,477,201 | +0.65(+5.23%) |
Mar 23, 2018 | 12.88 | 12.98 | 12.44 | 12.44 | 5,244,919 | -0.38(-2.96%) |
Mar 22, 2018 | 13.06 | 13.20 | 12.79 | 12.82 | 7,387,027 | -0.34(-2.58%) |
Mar 21, 2018 | 13.15 | 13.28 | 13.03 | 13.16 | 4,858,661 | +0.08(+0.61%) |
Mar 20, 2018 | 13.30 | 13.38 | 12.99 | 13.08 | 8,731,775 | +0.36(+2.83%) |
Mar 19, 2018 | 12.91 | 12.92 | 12.51 | 12.72 | 5,083,047 | -0.23(-1.78%) |
Mar 16, 2018 | 13.26 | 13.30 | 12.92 | 12.95 | 4,856,660 | -0.30(-2.26%) |
Mar 15, 2018 | 12.85 | 13.27 | 12.85 | 13.25 | 5,906,370 | +0.45(+3.52%) |
Mar 14, 2018 | 12.72 | 12.86 | 12.65 | 12.80 | 3,193,353 | +0.19(+1.51%) |
Mar 13, 2018 | 12.90 | 12.93 | 12.59 | 12.61 | 3,248,415 | -0.21(-1.64%) |
Mar 12, 2018 | 12.93 | 13.04 | 12.79 | 12.82 | 3,219,346 | -0.05(-0.39%) |
Mar 09, 2018 | 13.01 | 13.03 | 12.71 | 12.87 | 4,633,326 | -0.02(-0.16%) |
Mar 08, 2018 | 12.53 | 13.19 | 12.47 | 12.89 | 9,630,629 | +0.39(+3.12%) |
Mar 07, 2018 | 12.50 | 12.25 | 12.50 | 2,917,867 | +0.06(+0.48%) | |
Mar 06, 2018 | 12.52 | 12.56 | 12.33 | 12.44 | 3,546,292 | +0.05(+0.40%) |
Mar 05, 2018 | 12.24 | 12.45 | 12.20 | 12.39 | 3,342,831 | +0.03(+0.24%) |
Mar 02, 2018 | 11.92 | 12.39 | 11.76 | 12.36 | 3,909,644 | +0.25(+2.06%) |