Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.44 | 11.47 | 11.06 | 11.11 | 3,883,002 | -0.30(-2.60%) |
May 30, 2018 | 11.59 | 11.59 | 11.10 | 11.40 | 6,160,800 | -0.28(-2.39%) |
May 29, 2018 | 11.46 | 11.71 | 11.28 | 11.68 | 3,137,286 | +0.21(+1.83%) |
May 25, 2018 | 11.47 | 11.47 | 11.47 | 0 | -0.21(-1.81%) | |
May 24, 2018 | 11.63 | 11.74 | 11.46 | 11.68 | 2,726,479 | +0.01(+0.06%) |
May 23, 2018 | 11.75 | 11.90 | 11.53 | 11.68 | 3,253,876 | -0.16(-1.32%) |
May 22, 2018 | 12.23 | 12.23 | 11.81 | 11.83 | 3,719,116 | -0.37(-3.06%) |
May 21, 2018 | 12.11 | 12.29 | 12.06 | 12.21 | 3,344,914 | +0.17(+1.44%) |
May 18, 2018 | 12.16 | 12.19 | 12.03 | 12.03 | 3,160,748 | -0.10(-0.83%) |
May 17, 2018 | 12.08 | 12.21 | 11.97 | 12.14 | 4,391,078 | +0.01(+0.12%) |
May 16, 2018 | 11.99 | 12.15 | 11.81 | 12.12 | 6,250,559 | +0.12(+1.00%) |
May 15, 2018 | 11.81 | 12.22 | 11.73 | 12.00 | 8,232,793 | +0.15(+1.28%) |
May 14, 2018 | 11.58 | 12.07 | 11.42 | 11.85 | 8,220,525 | +0.22(+1.88%) |
May 11, 2018 | 11.17 | 11.81 | 11.15 | 11.63 | 10,376,359 | +0.50(+4.46%) |
May 10, 2018 | 11.15 | 11.32 | 10.97 | 11.13 | 6,385,838 | +0.28(+2.60%) |
May 09, 2018 | 10.83 | 10.94 | 10.72 | 10.85 | 4,789,792 | +0.04(+0.38%) |
May 08, 2018 | 10.67 | 10.84 | 10.64 | 10.81 | 4,146,898 | +0.18(+1.68%) |
May 07, 2018 | 10.56 | 10.67 | 10.31 | 10.63 | 6,329,396 | +0.09(+0.82%) |
May 04, 2018 | 10.84 | 10.88 | 10.52 | 10.55 | 7,394,652 | -0.46(-4.16%) |
May 03, 2018 | 11.60 | 11.72 | 10.79 | 11.00 | 9,710,668 | +0.31(+2.90%) |
May 02, 2018 | 10.62 | 10.84 | 10.60 | 10.69 | 4,620,880 | +0.02(+0.18%) |
May 01, 2018 | 10.72 | 10.78 | 10.31 | 10.67 | 7,771,536 | -0.10(-0.94%) |
Apr 30, 2018 | 10.67 | 10.96 | 10.56 | 10.77 | 9,706,166 | +0.20(+1.89%) |
Apr 27, 2018 | 10.51 | 10.63 | 10.45 | 10.57 | 3,659,176 | +0.06(+0.57%) |
Apr 26, 2018 | 10.23 | 10.59 | 10.11 | 10.51 | 4,505,911 | +0.29(+2.85%) |
Apr 25, 2018 | 9.946 | 10.31 | 9.896 | 10.22 | 3,496,428 | +0.16(+1.63%) |
Apr 24, 2018 | 10.15 | 10.33 | 10.04 | 10.06 | 2,579,870 | -0.00(-0.05%) |
Apr 23, 2018 | 10.18 | 10.25 | 9.992 | 10.06 | 3,746,070 | -0.09(-0.90%) |
Apr 20, 2018 | 10.18 | 10.23 | 10.03 | 10.16 | 3,809,614 | -0.04(-0.35%) |
Apr 19, 2018 | 10.27 | 10.27 | 9.997 | 10.19 | 4,155,437 | -0.23(-2.22%) |
Apr 18, 2018 | 10.55 | 10.67 | 10.42 | 10.42 | 2,678,696 | -0.09(-0.89%) |
Apr 17, 2018 | 10.49 | 10.71 | 10.47 | 10.52 | 3,905,026 | +0.06(+0.62%) |
Apr 16, 2018 | 10.17 | 10.49 | 10.04 | 10.45 | 6,090,951 | -0.14(-1.34%) |
Apr 13, 2018 | 10.70 | 10.72 | 10.58 | 10.59 | 3,357,461 | -0.03(-0.29%) |
Apr 12, 2018 | 10.76 | 10.77 | 10.62 | 10.63 | 4,089,783 | -0.10(-0.92%) |
Apr 11, 2018 | 10.73 | 10.89 | 10.68 | 10.72 | 1,730,972 | -0.06(-0.60%) |
Apr 10, 2018 | 10.78 | 10.93 | 10.68 | 10.79 | 3,986,596 | +0.14(+1.33%) |
Apr 09, 2018 | 10.87 | 10.92 | 10.63 | 10.65 | 2,015,110 | -0.13(-1.21%) |
Apr 06, 2018 | 10.91 | 11.06 | 10.66 | 10.78 | 1,858,883 | -0.23(-2.06%) |
Apr 05, 2018 | 11.09 | 11.16 | 10.94 | 11.00 | 1,776,570 | -0.04(-0.33%) |
Apr 04, 2018 | 10.71 | 11.13 | 10.68 | 11.04 | 3,558,041 | +0.23(+2.16%) |
Apr 03, 2018 | 10.76 | 10.90 | 10.67 | 10.81 | 3,146,511 | +0.11(+1.01%) |
Apr 02, 2018 | 10.90 | 10.93 | 10.47 | 10.70 | 3,180,085 | -0.21(-1.90%) |
Mar 29, 2018 | 10.90 | 10.90 | 10.90 | 0 | +0.15(+1.37%) | |
Mar 28, 2018 | 10.72 | 10.91 | 10.63 | 10.76 | 2,651,467 | +0.04(+0.34%) |
Mar 27, 2018 | 10.93 | 10.96 | 10.64 | 10.72 | 2,639,352 | -0.18(-1.63%) |
Mar 26, 2018 | 10.79 | 10.91 | 10.63 | 10.90 | 2,765,349 | +0.29(+2.70%) |
Mar 23, 2018 | 10.89 | 10.98 | 10.60 | 10.61 | 3,130,010 | -0.24(-2.18%) |
Mar 22, 2018 | 10.93 | 11.17 | 10.85 | 10.85 | 3,504,456 | -0.23(-2.06%) |
Mar 21, 2018 | 11.08 | 11.27 | 11.01 | 11.08 | 2,488,964 | -0.00(-0.02%) |
Mar 20, 2018 | 11.21 | 11.29 | 11.04 | 11.08 | 3,169,682 | -0.16(-1.43%) |
Mar 19, 2018 | 11.29 | 11.35 | 11.11 | 11.24 | 4,330,121 | -0.15(-1.33%) |
Mar 16, 2018 | 11.16 | 11.44 | 11.14 | 11.39 | 8,169,515 | +0.30(+2.67%) |
Mar 15, 2018 | 11.78 | 11.90 | 10.99 | 11.10 | 8,350,188 | -0.75(-6.36%) |
Mar 14, 2018 | 11.94 | 11.98 | 11.75 | 11.85 | 2,453,774 | -0.04(-0.34%) |
Mar 13, 2018 | 11.84 | 12.07 | 11.67 | 11.89 | 3,927,475 | +0.06(+0.55%) |
Mar 12, 2018 | 12.27 | 12.30 | 11.75 | 11.83 | 6,293,869 | -0.57(-4.62%) |
Mar 09, 2018 | 12.45 | 12.46 | 12.27 | 12.40 | 3,822,456 | +0.03(+0.21%) |
Mar 08, 2018 | 12.41 | 12.54 | 12.30 | 12.37 | 2,367,989 | +0.02(+0.20%) |
Mar 07, 2018 | 12.43 | 12.35 | 2,632,520 | +0.03(+0.23%) | ||
Mar 06, 2018 | 12.09 | 12.38 | 12.04 | 12.32 | 4,708,231 | +0.28(+2.36%) |
Mar 05, 2018 | 11.61 | 12.07 | 11.57 | 12.04 | 6,854,770 | +0.30(+2.56%) |
Mar 02, 2018 | 11.57 | 11.79 | 11.44 | 11.74 | 3,570,156 | +0.00(+0.00%) |