Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.41 | 11.53 | 10.99 | 10.99 | 1,642,985 | -0.44(-3.87%) |
May 30, 2018 | 11.17 | 11.53 | 11.11 | 11.43 | 793,933 | +0.25(+2.21%) |
May 29, 2018 | 10.97 | 11.23 | 10.90 | 11.18 | 619,665 | +0.21(+1.91%) |
May 25, 2018 | 10.97 | 10.97 | 10.97 | 0 | +0.12(+1.10%) | |
May 24, 2018 | 11.01 | 11.01 | 10.78 | 10.85 | 304,764 | -0.07(-0.69%) |
May 23, 2018 | 10.78 | 10.98 | 10.78 | 10.93 | 506,048 | +0.18(+1.67%) |
May 22, 2018 | 10.79 | 10.80 | 10.67 | 10.75 | 496,641 | +0.03(+0.28%) |
May 21, 2018 | 10.56 | 10.79 | 10.46 | 10.72 | 516,216 | +0.21(+2.00%) |
May 18, 2018 | 10.54 | 10.60 | 10.47 | 10.51 | 440,934 | +0.01(+0.14%) |
May 17, 2018 | 10.55 | 10.73 | 10.49 | 10.49 | 435,014 | -0.07(-0.64%) |
May 16, 2018 | 10.42 | 10.61 | 10.42 | 10.56 | 400,179 | +0.14(+1.37%) |
May 15, 2018 | 10.55 | 10.60 | 10.40 | 10.42 | 703,509 | -0.20(-1.90%) |
May 14, 2018 | 10.62 | 10.74 | 10.54 | 10.62 | 461,536 | +0.02(+0.14%) |
May 11, 2018 | 10.74 | 10.88 | 10.58 | 10.61 | 479,885 | -0.13(-1.26%) |
May 10, 2018 | 11.00 | 11.04 | 10.70 | 10.74 | 633,553 | -0.22(-1.98%) |
May 09, 2018 | 10.93 | 11.05 | 10.88 | 10.96 | 311,611 | +0.04(+0.34%) |
May 08, 2018 | 11.32 | 11.42 | 10.90 | 10.92 | 764,497 | -0.52(-4.58%) |
May 07, 2018 | 11.57 | 11.63 | 11.24 | 11.44 | 695,542 | -0.10(-0.91%) |
May 04, 2018 | 11.09 | 11.56 | 11.09 | 11.55 | 596,739 | +0.42(+3.77%) |
May 03, 2018 | 10.88 | 11.19 | 10.88 | 11.13 | 486,566 | +0.26(+2.41%) |
May 02, 2018 | 10.84 | 10.93 | 10.72 | 10.87 | 518,543 | -0.01(-0.14%) |
May 01, 2018 | 11.02 | 11.14 | 10.61 | 10.88 | 666,915 | -0.13(-1.22%) |
Apr 30, 2018 | 11.10 | 11.35 | 10.96 | 11.02 | 461,413 | -0.03(-0.27%) |
Apr 27, 2018 | 10.78 | 11.05 | 10.78 | 11.05 | 278,262 | +0.29(+2.72%) |
Apr 26, 2018 | 10.49 | 10.89 | 10.49 | 10.75 | 350,407 | +0.29(+2.79%) |
Apr 25, 2018 | 10.46 | 10.52 | 10.37 | 10.46 | 309,471 | -0.03(-0.29%) |
Apr 24, 2018 | 10.60 | 10.63 | 10.40 | 10.49 | 509,903 | -0.09(-0.85%) |
Apr 23, 2018 | 10.64 | 10.66 | 10.52 | 10.58 | 217,760 | -0.04(-0.42%) |
Apr 20, 2018 | 10.77 | 10.84 | 10.55 | 10.63 | 380,306 | -0.16(-1.53%) |
Apr 19, 2018 | 10.87 | 10.87 | 10.73 | 10.79 | 181,190 | -0.12(-1.10%) |
Apr 18, 2018 | 10.96 | 11.10 | 10.89 | 10.91 | 266,034 | -0.04(-0.41%) |
Apr 17, 2018 | 10.93 | 11.02 | 10.72 | 10.96 | 590,437 | +0.03(+0.27%) |
Apr 16, 2018 | 10.87 | 11.01 | 10.81 | 10.93 | 432,891 | +0.07(+0.69%) |
Apr 13, 2018 | 10.80 | 10.92 | 10.74 | 10.85 | 249,225 | +0.07(+0.69%) |
Apr 12, 2018 | 11.07 | 11.07 | 10.70 | 10.78 | 356,661 | -0.23(-2.11%) |
Apr 11, 2018 | 10.64 | 11.08 | 10.64 | 11.01 | 574,294 | +0.32(+3.01%) |
Apr 10, 2018 | 10.72 | 10.73 | 10.56 | 10.69 | 534,665 | +0.03(+0.28%) |
Apr 09, 2018 | 10.67 | 10.73 | 10.37 | 10.66 | 491,225 | +0.00(+0.00%) |
Apr 06, 2018 | 10.83 | 10.92 | 10.64 | 10.66 | 422,700 | -0.16(-1.52%) |
Apr 05, 2018 | 11.01 | 11.01 | 10.75 | 10.82 | 517,395 | -0.12(-1.09%) |
Apr 04, 2018 | 10.85 | 11.07 | 10.81 | 10.94 | 445,809 | +0.01(+0.14%) |
Apr 03, 2018 | 10.75 | 10.97 | 10.69 | 10.93 | 351,957 | +0.19(+1.82%) |
Apr 02, 2018 | 10.64 | 10.91 | 10.61 | 10.73 | 391,981 | +0.10(+0.99%) |
Mar 29, 2018 | 10.63 | 10.63 | 10.63 | 0 | -0.02(-0.21%) | |
Mar 28, 2018 | 10.45 | 10.65 | 10.41 | 10.65 | 623,064 | +0.24(+2.30%) |
Mar 27, 2018 | 10.53 | 10.66 | 10.37 | 10.41 | 475,814 | -0.06(-0.57%) |
Mar 26, 2018 | 10.37 | 10.48 | 10.19 | 10.47 | 574,180 | +0.22(+2.19%) |
Mar 23, 2018 | 10.81 | 10.81 | 10.25 | 10.25 | 739,879 | -0.55(-5.07%) |
Mar 22, 2018 | 11.02 | 11.22 | 10.78 | 10.79 | 529,343 | -0.28(-2.50%) |
Mar 21, 2018 | 11.01 | 11.15 | 10.96 | 11.07 | 351,398 | +0.01(+0.14%) |
Mar 20, 2018 | 10.84 | 11.22 | 10.84 | 11.05 | 506,335 | +0.25(+2.36%) |
Mar 19, 2018 | 10.86 | 10.86 | 10.70 | 10.80 | 330,089 | -0.09(-0.83%) |
Mar 16, 2018 | 10.83 | 10.96 | 10.75 | 10.89 | 491,178 | +0.04(+0.34%) |
Mar 15, 2018 | 10.98 | 11.04 | 10.75 | 10.85 | 334,569 | -0.15(-1.36%) |
Mar 14, 2018 | 10.87 | 11.04 | 10.80 | 11.00 | 502,687 | +0.13(+1.17%) |
Mar 13, 2018 | 10.80 | 10.94 | 10.76 | 10.87 | 579,899 | +0.13(+1.16%) |
Mar 12, 2018 | 10.60 | 10.82 | 10.59 | 10.75 | 441,850 | +0.15(+1.39%) |
Mar 09, 2018 | 10.59 | 10.62 | 10.42 | 10.60 | 449,712 | +0.01(+0.07%) |
Mar 08, 2018 | 10.57 | 10.65 | 10.40 | 10.59 | 671,313 | +0.03(+0.28%) |
Mar 07, 2018 | 10.59 | 10.57 | 558,203 | +0.20(+1.92%) | ||
Mar 06, 2018 | 10.20 | 10.37 | 10.11 | 10.37 | 519,735 | +0.17(+1.66%) |
Mar 05, 2018 | 10.47 | 10.54 | 10.19 | 10.20 | 743,772 | -0.29(-2.81%) |
Mar 02, 2018 | 10.34 | 10.55 | 10.23 | 10.49 | 641,706 | +0.11(+1.06%) |