Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.47 | 11.70 | 10.44 | 11.46 | 5,060,489 | +0.99(+9.46%) |
May 30, 2018 | 10.37 | 10.49 | 10.27 | 10.47 | 1,809,273 | +0.18(+1.75%) |
May 29, 2018 | 10.40 | 10.58 | 10.23 | 10.29 | 1,303,258 | -0.14(-1.34%) |
May 25, 2018 | 10.43 | 10.43 | 10.43 | 0 | -0.15(-1.42%) | |
May 24, 2018 | 10.44 | 10.65 | 10.39 | 10.58 | 873,550 | +0.20(+1.93%) |
May 23, 2018 | 10.22 | 10.51 | 10.20 | 10.38 | 1,240,650 | +0.07(+0.68%) |
May 22, 2018 | 10.28 | 10.53 | 10.18 | 10.31 | 1,568,395 | +0.04(+0.39%) |
May 21, 2018 | 10.66 | 10.85 | 10.15 | 10.27 | 1,918,020 | -0.34(-3.20%) |
May 18, 2018 | 10.77 | 11.00 | 10.54 | 10.61 | 2,888,481 | -0.15(-1.39%) |
May 17, 2018 | 10.75 | 11.41 | 10.47 | 10.76 | 4,278,491 | -0.01(-0.09%) |
May 16, 2018 | 10.29 | 10.80 | 10.28 | 10.77 | 1,807,139 | +0.44(+4.26%) |
May 15, 2018 | 10.74 | 10.76 | 10.22 | 10.33 | 2,020,625 | -0.51(-4.70%) |
May 14, 2018 | 10.63 | 10.97 | 10.62 | 10.84 | 1,452,380 | +0.23(+2.17%) |
May 11, 2018 | 10.42 | 10.71 | 10.20 | 10.61 | 1,899,396 | +0.29(+2.81%) |
May 10, 2018 | 10.11 | 10.56 | 10.03 | 10.32 | 1,388,480 | +0.23(+2.28%) |
May 09, 2018 | 9.960 | 10.44 | 9.950 | 10.09 | 1,929,813 | +0.18(+1.82%) |
May 08, 2018 | 10.10 | 10.16 | 9.750 | 9.910 | 2,838,987 | -0.29(-2.84%) |
May 07, 2018 | 10.50 | 10.69 | 10.14 | 10.20 | 2,191,823 | -0.37(-3.50%) |
May 04, 2018 | 10.45 | 11.05 | 10.26 | 10.57 | 2,274,846 | -0.43(-3.91%) |
May 03, 2018 | 11.31 | 11.51 | 10.82 | 11.00 | 2,551,484 | -0.39(-3.42%) |
May 02, 2018 | 11.16 | 11.53 | 11.06 | 11.39 | 2,197,447 | +0.25(+2.24%) |
May 01, 2018 | 11.00 | 11.22 | 10.80 | 11.14 | 1,628,896 | +0.15(+1.36%) |
Apr 30, 2018 | 10.98 | 11.18 | 10.66 | 10.99 | 1,662,885 | +0.02(+0.18%) |
Apr 27, 2018 | 10.73 | 11.97 | 10.73 | 10.97 | 3,817,245 | +0.45(+4.28%) |
Apr 26, 2018 | 10.47 | 10.68 | 10.24 | 10.52 | 1,544,504 | +0.16(+1.54%) |
Apr 25, 2018 | 10.05 | 10.57 | 9.940 | 10.36 | 2,316,889 | +0.37(+3.70%) |
Apr 24, 2018 | 10.10 | 10.19 | 9.735 | 9.990 | 2,897,378 | -0.13(-1.28%) |
Apr 23, 2018 | 10.24 | 10.27 | 9.680 | 10.12 | 2,865,040 | -0.15(-1.46%) |
Apr 20, 2018 | 10.20 | 10.40 | 10.01 | 10.27 | 1,728,413 | +0.03(+0.29%) |
Apr 19, 2018 | 10.13 | 10.52 | 10.03 | 10.24 | 2,520,654 | +0.05(+0.49%) |
Apr 18, 2018 | 10.65 | 10.65 | 9.970 | 10.19 | 4,914,275 | -0.49(-4.59%) |
Apr 17, 2018 | 10.39 | 10.93 | 10.34 | 10.68 | 3,067,329 | +0.36(+3.49%) |
Apr 16, 2018 | 10.27 | 10.42 | 10.08 | 10.32 | 1,588,790 | +0.22(+2.18%) |
Apr 13, 2018 | 10.48 | 10.52 | 10.00 | 10.10 | 1,202,230 | -0.38(-3.63%) |
Apr 12, 2018 | 10.22 | 10.56 | 10.22 | 10.48 | 1,411,291 | +0.30(+2.95%) |
Apr 11, 2018 | 10.13 | 10.49 | 10.04 | 10.18 | 1,517,396 | -0.04(-0.39%) |
Apr 10, 2018 | 9.880 | 10.28 | 9.850 | 10.22 | 2,165,606 | +0.34(+3.44%) |
Apr 09, 2018 | 10.14 | 10.45 | 9.850 | 9.880 | 2,115,859 | -0.11(-1.10%) |
Apr 06, 2018 | 10.25 | 10.35 | 9.780 | 9.990 | 2,328,536 | -0.33(-3.20%) |
Apr 05, 2018 | 10.92 | 10.97 | 10.23 | 10.32 | 3,346,279 | -0.49(-4.53%) |
Apr 04, 2018 | 10.19 | 10.88 | 10.09 | 10.81 | 2,570,150 | +0.41(+3.94%) |
Apr 03, 2018 | 10.20 | 10.46 | 9.870 | 10.40 | 2,314,566 | +0.21(+2.06%) |
Apr 02, 2018 | 10.20 | 10.48 | 9.830 | 10.19 | 3,113,451 | -0.33(-3.14%) |
Mar 29, 2018 | 10.52 | 10.52 | 10.52 | 0 | -0.22(-2.05%) | |
Mar 28, 2018 | 11.16 | 11.59 | 10.05 | 10.74 | 4,632,796 | -0.27(-2.45%) |
Mar 27, 2018 | 12.98 | 13.11 | 10.85 | 11.01 | 5,946,394 | -1.94(-14.98%) |
Mar 26, 2018 | 12.75 | 13.41 | 12.29 | 12.95 | 7,435,769 | +0.85(+7.02%) |
Mar 23, 2018 | 12.16 | 12.58 | 12.07 | 12.10 | 3,015,619 | -0.06(-0.49%) |
Mar 22, 2018 | 12.35 | 12.72 | 12.09 | 12.16 | 2,872,530 | -0.34(-2.72%) |
Mar 21, 2018 | 12.54 | 13.00 | 12.38 | 12.50 | 3,281,342 | +0.18(+1.46%) |
Mar 20, 2018 | 11.91 | 12.59 | 11.90 | 12.32 | 2,506,530 | +0.30(+2.50%) |
Mar 19, 2018 | 12.26 | 12.87 | 11.78 | 12.02 | 5,771,439 | -0.20(-1.64%) |
Mar 16, 2018 | 11.81 | 12.38 | 11.78 | 12.22 | 7,203,428 | +0.39(+3.30%) |
Mar 15, 2018 | 11.70 | 11.88 | 11.25 | 11.83 | 2,275,830 | +0.25(+2.16%) |
Mar 14, 2018 | 11.93 | 12.12 | 11.19 | 11.58 | 4,147,669 | -0.32(-2.69%) |
Mar 13, 2018 | 11.60 | 12.15 | 11.57 | 11.90 | 5,014,057 | +0.30(+2.59%) |
Mar 12, 2018 | 11.25 | 11.64 | 11.12 | 11.60 | 1,774,518 | +0.36(+3.20%) |
Mar 09, 2018 | 10.88 | 11.26 | 10.35 | 11.24 | 2,745,701 | +0.45(+4.17%) |
Mar 08, 2018 | 11.57 | 11.57 | 10.41 | 10.79 | 4,460,008 | -0.86(-7.38%) |
Mar 07, 2018 | 11.18 | 11.65 | 10.98 | 11.65 | 2,278,483 | +0.32(+2.82%) |
Mar 06, 2018 | 11.50 | 11.87 | 11.08 | 11.33 | 2,325,599 | -0.15(-1.31%) |
Mar 05, 2018 | 11.32 | 11.68 | 11.27 | 11.48 | 1,581,400 | +0.16(+1.41%) |
Mar 02, 2018 | 10.93 | 11.37 | 10.70 | 11.32 | 1,954,477 | +0.31(+2.82%) |