Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.26 | 11.38 | 11.21 | 11.31 | 1,112,572 | +0.04(+0.38%) |
May 30, 2018 | 10.98 | 11.32 | 10.91 | 11.27 | 749,501 | +0.27(+2.42%) |
May 29, 2018 | 10.87 | 11.03 | 10.80 | 11.00 | 849,111 | +0.11(+0.99%) |
May 25, 2018 | 10.89 | 10.89 | 10.89 | 0 | +0.08(+0.73%) | |
May 24, 2018 | 10.91 | 10.96 | 10.74 | 10.81 | 766,177 | -0.11(-0.99%) |
May 23, 2018 | 10.88 | 11.03 | 10.85 | 10.92 | 1,054,423 | +0.06(+0.53%) |
May 22, 2018 | 10.89 | 10.93 | 10.83 | 10.86 | 956,533 | -0.01(-0.13%) |
May 21, 2018 | 10.69 | 10.95 | 10.56 | 10.88 | 799,094 | +0.25(+2.37%) |
May 18, 2018 | 10.57 | 10.66 | 10.51 | 10.62 | 879,154 | +0.10(+0.96%) |
May 17, 2018 | 10.49 | 10.65 | 10.46 | 10.52 | 805,599 | +0.06(+0.55%) |
May 16, 2018 | 10.49 | 10.65 | 10.42 | 10.47 | 738,749 | +0.02(+0.21%) |
May 15, 2018 | 10.56 | 10.61 | 10.36 | 10.44 | 1,445,566 | -0.18(-1.70%) |
May 14, 2018 | 10.75 | 10.78 | 10.52 | 10.62 | 998,768 | -0.11(-1.01%) |
May 11, 2018 | 10.88 | 10.96 | 10.71 | 10.73 | 667,318 | -0.13(-1.19%) |
May 10, 2018 | 10.91 | 11.01 | 10.78 | 10.86 | 804,540 | +0.00(+0.00%) |
May 09, 2018 | 10.70 | 10.91 | 10.67 | 10.86 | 985,036 | +0.16(+1.48%) |
May 08, 2018 | 10.74 | 10.80 | 10.67 | 10.70 | 1,058,531 | -0.04(-0.40%) |
May 07, 2018 | 10.64 | 10.77 | 10.54 | 10.75 | 1,121,654 | +0.17(+1.57%) |
May 04, 2018 | 10.42 | 10.62 | 10.42 | 10.58 | 1,300,249 | +0.15(+1.45%) |
May 03, 2018 | 10.42 | 10.45 | 10.29 | 10.43 | 1,272,090 | +0.01(+0.07%) |
May 02, 2018 | 10.58 | 10.63 | 10.39 | 10.42 | 1,256,963 | -0.22(-2.10%) |
May 01, 2018 | 10.60 | 10.68 | 10.42 | 10.65 | 1,117,742 | +0.04(+0.34%) |
Apr 30, 2018 | 10.77 | 10.79 | 10.59 | 10.61 | 1,370,767 | -0.11(-1.01%) |
Apr 27, 2018 | 10.49 | 10.72 | 10.41 | 10.72 | 1,963,450 | +0.19(+1.78%) |
Apr 26, 2018 | 10.11 | 10.67 | 9.997 | 10.53 | 2,784,786 | +0.31(+3.03%) |
Apr 25, 2018 | 10.33 | 10.36 | 10.08 | 10.22 | 1,350,859 | -0.10(-0.98%) |
Apr 24, 2018 | 10.29 | 10.44 | 10.24 | 10.32 | 1,061,578 | +0.00(+0.00%) |
Apr 23, 2018 | 10.33 | 10.42 | 10.27 | 10.32 | 574,859 | +0.00(+0.00%) |
Apr 20, 2018 | 10.59 | 10.67 | 10.30 | 10.32 | 709,425 | -0.26(-2.45%) |
Apr 19, 2018 | 10.74 | 10.75 | 10.46 | 10.58 | 873,212 | -0.17(-1.61%) |
Apr 18, 2018 | 10.87 | 10.94 | 10.75 | 10.75 | 453,519 | -0.10(-0.93%) |
Apr 17, 2018 | 10.83 | 10.97 | 10.78 | 10.85 | 753,537 | +0.04(+0.40%) |
Apr 16, 2018 | 10.72 | 10.90 | 10.66 | 10.81 | 1,267,664 | +0.09(+0.87%) |
Apr 13, 2018 | 10.77 | 10.80 | 10.66 | 10.72 | 754,151 | -0.03(-0.27%) |
Apr 12, 2018 | 11.02 | 11.02 | 10.70 | 10.75 | 678,617 | -0.25(-2.23%) |
Apr 11, 2018 | 11.04 | 11.19 | 10.97 | 10.99 | 1,131,304 | -0.06(-0.59%) |
Apr 10, 2018 | 11.03 | 11.11 | 10.92 | 11.06 | 757,823 | +0.09(+0.85%) |
Apr 09, 2018 | 10.98 | 11.06 | 10.85 | 10.96 | 783,586 | -0.01(-0.07%) |
Apr 06, 2018 | 11.11 | 11.19 | 10.89 | 10.97 | 983,824 | -0.14(-1.30%) |
Apr 05, 2018 | 11.03 | 11.12 | 10.97 | 11.11 | 830,149 | +0.08(+0.70%) |
Apr 04, 2018 | 10.84 | 11.05 | 10.78 | 11.04 | 1,210,026 | +0.13(+1.23%) |
Apr 03, 2018 | 10.66 | 10.97 | 10.63 | 10.90 | 1,396,682 | +0.28(+2.59%) |
Apr 02, 2018 | 10.73 | 10.86 | 10.55 | 10.63 | 1,189,195 | -0.13(-1.18%) |
Mar 29, 2018 | 10.75 | 10.75 | 10.75 | 0 | -0.11(-1.04%) | |
Mar 28, 2018 | 10.56 | 10.91 | 10.53 | 10.87 | 1,056,557 | +0.35(+3.29%) |
Mar 27, 2018 | 10.45 | 10.63 | 10.23 | 10.52 | 1,007,219 | +0.06(+0.54%) |
Mar 26, 2018 | 10.44 | 10.48 | 10.28 | 10.46 | 825,186 | +0.12(+1.16%) |
Mar 23, 2018 | 10.49 | 10.51 | 10.34 | 10.34 | 795,848 | -0.14(-1.35%) |
Mar 22, 2018 | 10.36 | 10.61 | 10.30 | 10.49 | 1,198,801 | +0.12(+1.16%) |
Mar 21, 2018 | 10.33 | 10.44 | 10.22 | 10.37 | 1,294,491 | +0.01(+0.07%) |
Mar 20, 2018 | 10.56 | 10.68 | 10.33 | 10.36 | 1,087,069 | -0.19(-1.81%) |
Mar 19, 2018 | 10.63 | 10.66 | 10.50 | 10.55 | 1,213,608 | -0.16(-1.45%) |
Mar 16, 2018 | 10.73 | 10.82 | 10.60 | 10.70 | 2,162,880 | -0.01(-0.13%) |
Mar 15, 2018 | 10.85 | 10.85 | 10.63 | 10.72 | 851,766 | -0.11(-0.98%) |
Mar 14, 2018 | 10.99 | 11.09 | 10.77 | 10.82 | 1,120,802 | -0.13(-1.22%) |
Mar 13, 2018 | 11.06 | 11.13 | 10.92 | 10.96 | 893,505 | -0.04(-0.32%) |
Mar 12, 2018 | 10.85 | 11.08 | 10.85 | 10.99 | 611,794 | +0.13(+1.24%) |
Mar 09, 2018 | 11.06 | 11.06 | 10.58 | 10.86 | 858,132 | -0.14(-1.28%) |
Mar 08, 2018 | 11.12 | 11.23 | 10.98 | 11.00 | 849,682 | -0.14(-1.27%) |
Mar 07, 2018 | 11.26 | 11.14 | 1,122,423 | +0.08(+0.77%) | ||
Mar 06, 2018 | 11.19 | 11.19 | 11.00 | 11.06 | 1,869,144 | -0.09(-0.82%) |
Mar 05, 2018 | 10.94 | 11.30 | 10.94 | 11.15 | 1,744,155 | +0.19(+1.74%) |
Mar 02, 2018 | 10.87 | 11.01 | 10.71 | 10.96 | 1,633,335 | +0.04(+0.32%) |