Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.70 | 11.75 | 11.45 | 11.50 | 303,980 | -0.15(-1.29%) |
May 30, 2018 | 11.55 | 11.75 | 11.55 | 11.65 | 287,184 | +0.10(+0.87%) |
May 29, 2018 | 11.50 | 11.60 | 11.43 | 11.55 | 490,826 | +0.00(+0.00%) |
May 25, 2018 | 11.55 | 11.55 | 11.55 | 0 | -0.05(-0.43%) | |
May 24, 2018 | 11.20 | 11.65 | 11.20 | 11.60 | 719,218 | +0.35(+3.11%) |
May 23, 2018 | 10.95 | 11.30 | 10.93 | 11.25 | 654,868 | +0.25(+2.27%) |
May 22, 2018 | 11.05 | 11.10 | 10.95 | 11.00 | 323,704 | -0.05(-0.45%) |
May 21, 2018 | 10.60 | 11.15 | 10.60 | 11.05 | 405,741 | +0.45(+4.25%) |
May 18, 2018 | 10.60 | 10.80 | 10.50 | 10.60 | 376,871 | +0.05(+0.47%) |
May 17, 2018 | 10.45 | 10.60 | 10.40 | 10.55 | 365,189 | +0.15(+1.44%) |
May 16, 2018 | 10.40 | 10.55 | 10.35 | 10.40 | 499,383 | +0.05(+0.48%) |
May 15, 2018 | 10.40 | 10.60 | 10.30 | 10.35 | 308,454 | -0.15(-1.43%) |
May 14, 2018 | 10.45 | 10.50 | 10.30 | 10.50 | 508,919 | +0.10(+0.96%) |
May 11, 2018 | 10.35 | 10.55 | 10.35 | 10.40 | 234,916 | +0.00(+0.00%) |
May 10, 2018 | 10.35 | 10.45 | 10.25 | 10.40 | 411,821 | +0.05(+0.48%) |
May 09, 2018 | 10.30 | 10.35 | 10.15 | 10.35 | 544,107 | +0.10(+0.98%) |
May 08, 2018 | 10.00 | 10.35 | 10.00 | 10.25 | 1,155,994 | +0.30(+3.02%) |
May 07, 2018 | 9.850 | 10.00 | 9.750 | 9.950 | 837,802 | +0.15(+1.53%) |
May 04, 2018 | 9.700 | 10.30 | 9.350 | 9.800 | 762,407 | +0.45(+4.81%) |
May 03, 2018 | 9.350 | 9.400 | 9.050 | 9.350 | 586,423 | -0.10(-1.06%) |
May 02, 2018 | 9.500 | 9.550 | 9.300 | 9.450 | 859,642 | +0.05(+0.53%) |
May 01, 2018 | 9.850 | 9.850 | 9.100 | 9.400 | 1,320,588 | -0.70(-6.93%) |
Apr 30, 2018 | 10.00 | 10.20 | 9.930 | 10.10 | 785,996 | +0.20(+2.02%) |
Apr 27, 2018 | 10.70 | 10.78 | 9.750 | 9.900 | 2,075,786 | -0.75(-7.04%) |
Apr 26, 2018 | 10.95 | 11.00 | 10.60 | 10.65 | 427,246 | -0.25(-2.29%) |
Apr 25, 2018 | 10.95 | 10.95 | 10.65 | 10.90 | 501,858 | -0.10(-0.91%) |
Apr 24, 2018 | 10.95 | 11.20 | 10.85 | 11.00 | 681,627 | +0.10(+0.92%) |
Apr 23, 2018 | 10.95 | 11.00 | 10.82 | 10.90 | 433,029 | +0.00(+0.00%) |
Apr 20, 2018 | 11.05 | 11.10 | 10.78 | 10.90 | 301,552 | -0.15(-1.36%) |
Apr 19, 2018 | 10.85 | 11.10 | 10.85 | 11.05 | 411,048 | +0.20(+1.84%) |
Apr 18, 2018 | 10.75 | 11.00 | 10.70 | 10.85 | 527,967 | +0.15(+1.40%) |
Apr 17, 2018 | 10.70 | 10.75 | 10.60 | 10.70 | 660,979 | +0.10(+0.94%) |
Apr 16, 2018 | 10.45 | 10.64 | 10.34 | 10.60 | 332,524 | +0.20(+1.92%) |
Apr 13, 2018 | 10.40 | 10.50 | 10.15 | 10.40 | 625,790 | +0.00(+0.00%) |
Apr 12, 2018 | 10.50 | 10.53 | 10.40 | 10.40 | 367,749 | +0.00(+0.00%) |
Apr 11, 2018 | 10.35 | 10.47 | 10.30 | 10.40 | 273,287 | -0.05(-0.48%) |
Apr 10, 2018 | 10.35 | 10.50 | 10.26 | 10.45 | 594,251 | +0.10(+0.97%) |
Apr 09, 2018 | 10.60 | 10.65 | 10.28 | 10.35 | 366,747 | -0.15(-1.43%) |
Apr 06, 2018 | 10.65 | 10.75 | 10.40 | 10.50 | 611,993 | -0.20(-1.87%) |
Apr 05, 2018 | 10.65 | 10.80 | 10.50 | 10.70 | 431,391 | +0.10(+0.94%) |
Apr 04, 2018 | 10.35 | 10.65 | 10.26 | 10.60 | 535,387 | +0.20(+1.92%) |
Apr 03, 2018 | 10.30 | 10.50 | 10.23 | 10.40 | 302,851 | +0.15(+1.46%) |
Apr 02, 2018 | 10.25 | 10.35 | 10.00 | 10.25 | 608,324 | +0.00(+0.00%) |
Mar 29, 2018 | 10.25 | 10.25 | 10.25 | 0 | +0.25(+2.50%) | |
Mar 28, 2018 | 10.25 | 10.40 | 9.850 | 10.00 | 951,113 | -0.30(-2.91%) |
Mar 27, 2018 | 10.40 | 10.70 | 10.20 | 10.30 | 860,586 | -0.15(-1.44%) |
Mar 26, 2018 | 10.25 | 10.45 | 10.15 | 10.45 | 432,931 | +0.35(+3.47%) |
Mar 23, 2018 | 10.00 | 10.25 | 10.00 | 10.10 | 557,202 | +0.05(+0.50%) |
Mar 22, 2018 | 10.00 | 10.30 | 10.00 | 10.05 | 616,865 | -0.05(-0.50%) |
Mar 21, 2018 | 9.950 | 10.15 | 9.875 | 10.10 | 752,917 | +0.20(+2.02%) |
Mar 20, 2018 | 10.00 | 10.10 | 9.825 | 9.900 | 476,382 | -0.15(-1.49%) |
Mar 19, 2018 | 9.850 | 10.10 | 9.800 | 10.05 | 455,972 | +0.20(+2.03%) |
Mar 16, 2018 | 9.650 | 10.00 | 9.550 | 9.850 | 1,780,906 | +0.20(+2.07%) |
Mar 15, 2018 | 9.600 | 9.800 | 9.550 | 9.650 | 473,123 | +0.05(+0.52%) |
Mar 14, 2018 | 9.550 | 9.700 | 9.350 | 9.600 | 770,531 | +0.05(+0.52%) |
Mar 13, 2018 | 9.500 | 9.750 | 9.400 | 9.550 | 415,523 | +0.15(+1.60%) |
Mar 12, 2018 | 9.850 | 9.850 | 9.300 | 9.400 | 785,477 | -0.45(-4.57%) |
Mar 09, 2018 | 9.850 | 9.950 | 9.700 | 9.850 | 633,674 | +0.05(+0.51%) |
Mar 08, 2018 | 9.700 | 9.900 | 9.600 | 9.800 | 436,395 | +0.10(+1.03%) |
Mar 07, 2018 | 9.775 | 9.150 | 9.700 | 507,390 | +0.25(+2.65%) | |
Mar 06, 2018 | 9.400 | 9.500 | 9.175 | 9.450 | 748,051 | +0.20(+2.16%) |
Mar 05, 2018 | 9.050 | 9.300 | 9.050 | 9.250 | 723,585 | +0.10(+1.09%) |
Mar 02, 2018 | 9.150 | 9.300 | 8.950 | 9.150 | 647,500 | -0.05(-0.54%) |