Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.31 | 11.54 | 11.18 | 11.18 | 9,692,824 | -0.17(-1.48%) |
May 30, 2018 | 11.24 | 11.53 | 11.09 | 11.35 | 8,382,985 | +0.25(+2.28%) |
May 29, 2018 | 11.22 | 11.41 | 10.93 | 11.10 | 8,102,199 | -0.27(-2.39%) |
May 25, 2018 | 11.37 | 11.37 | 11.37 | 0 | +0.15(+1.38%) | |
May 24, 2018 | 11.09 | 11.29 | 11.02 | 11.22 | 6,131,181 | +0.13(+1.15%) |
May 23, 2018 | 10.75 | 11.14 | 10.63 | 11.09 | 5,917,973 | +0.21(+1.95%) |
May 22, 2018 | 11.06 | 11.23 | 10.85 | 10.88 | 6,971,957 | -0.23(-2.06%) |
May 21, 2018 | 11.10 | 11.19 | 10.85 | 11.10 | 6,386,568 | +0.03(+0.27%) |
May 18, 2018 | 10.93 | 11.19 | 10.91 | 11.07 | 8,134,410 | +0.11(+0.99%) |
May 17, 2018 | 10.70 | 11.15 | 10.70 | 10.97 | 7,802,232 | +0.18(+1.66%) |
May 16, 2018 | 10.64 | 10.83 | 10.57 | 10.79 | 9,256,627 | +0.11(+0.99%) |
May 15, 2018 | 10.29 | 10.70 | 10.29 | 10.68 | 12,496,254 | +0.33(+3.18%) |
May 14, 2018 | 11.02 | 11.28 | 10.32 | 10.35 | 14,314,305 | -0.65(-5.95%) |
May 11, 2018 | 10.54 | 11.10 | 10.52 | 11.01 | 18,868,914 | +0.43(+4.09%) |
May 10, 2018 | 10.24 | 10.75 | 10.19 | 10.57 | 25,842,270 | +0.56(+5.59%) |
May 09, 2018 | 10.27 | 10.31 | 9.099 | 10.02 | 41,809,188 | +0.14(+1.46%) |
May 08, 2018 | 9.651 | 9.939 | 9.545 | 9.871 | 17,429,060 | +0.25(+2.60%) |
May 07, 2018 | 9.492 | 9.819 | 9.474 | 9.621 | 15,117,701 | +0.16(+1.67%) |
May 04, 2018 | 9.846 | 9.999 | 9.436 | 9.463 | 17,964,362 | -0.39(-4.00%) |
May 03, 2018 | 9.421 | 9.999 | 9.376 | 9.857 | 23,628,158 | +0.46(+4.89%) |
May 02, 2018 | 9.933 | 10.15 | 9.336 | 9.398 | 53,753,848 | -0.58(-5.80%) |
May 01, 2018 | 12.83 | 12.86 | 9.730 | 9.977 | 79,087,592 | -2.83(-22.09%) |
Apr 30, 2018 | 12.59 | 12.90 | 12.57 | 12.81 | 3,477,341 | +0.30(+2.41%) |
Apr 27, 2018 | 12.77 | 12.89 | 12.44 | 12.50 | 4,570,516 | -0.18(-1.39%) |
Apr 26, 2018 | 12.46 | 12.87 | 12.43 | 12.68 | 4,723,226 | +0.36(+2.91%) |
Apr 25, 2018 | 12.34 | 12.36 | 12.02 | 12.32 | 5,565,628 | +0.02(+0.18%) |
Apr 24, 2018 | 12.66 | 12.86 | 12.14 | 12.30 | 8,716,804 | -0.31(-2.48%) |
Apr 23, 2018 | 12.83 | 12.90 | 12.57 | 12.61 | 3,301,704 | -0.08(-0.64%) |
Apr 20, 2018 | 12.77 | 12.91 | 12.65 | 12.69 | 3,009,971 | +0.01(+0.04%) |
Apr 19, 2018 | 12.74 | 12.87 | 12.62 | 12.69 | 4,276,844 | -0.12(-0.95%) |
Apr 18, 2018 | 13.01 | 13.08 | 12.69 | 12.81 | 4,670,613 | -0.26(-1.98%) |
Apr 17, 2018 | 12.69 | 13.22 | 12.60 | 13.07 | 7,922,798 | +0.52(+4.18%) |
Apr 16, 2018 | 12.24 | 12.58 | 12.12 | 12.55 | 4,017,881 | +0.36(+2.94%) |
Apr 13, 2018 | 12.20 | 12.34 | 12.06 | 12.19 | 3,586,228 | +0.02(+0.18%) |
Apr 12, 2018 | 12.04 | 12.17 | 11.96 | 12.16 | 4,678,711 | +0.23(+1.96%) |
Apr 11, 2018 | 12.04 | 12.22 | 11.93 | 11.93 | 3,240,076 | -0.20(-1.66%) |
Apr 10, 2018 | 12.02 | 12.28 | 11.93 | 12.13 | 5,851,554 | +0.33(+2.81%) |
Apr 09, 2018 | 11.57 | 12.04 | 11.57 | 11.80 | 4,281,753 | +0.36(+3.11%) |
Apr 06, 2018 | 11.37 | 11.54 | 11.21 | 11.44 | 4,214,204 | -0.18(-1.54%) |
Apr 05, 2018 | 11.72 | 11.77 | 11.42 | 11.62 | 6,168,698 | +0.06(+0.49%) |
Apr 04, 2018 | 11.16 | 11.63 | 11.00 | 11.57 | 13,376,850 | +0.11(+0.92%) |
Apr 03, 2018 | 11.64 | 11.79 | 11.40 | 11.46 | 8,111,777 | -0.16(-1.36%) |
Apr 02, 2018 | 12.08 | 12.08 | 11.45 | 11.62 | 7,326,039 | -0.46(-3.80%) |
Mar 29, 2018 | 12.08 | 12.08 | 12.08 | 0 | +0.35(+2.97%) | |
Mar 28, 2018 | 11.88 | 11.98 | 11.57 | 11.73 | 7,161,499 | -0.29(-2.42%) |
Mar 27, 2018 | 12.73 | 12.80 | 11.93 | 12.02 | 9,702,457 | -0.61(-4.80%) |
Mar 26, 2018 | 12.37 | 12.66 | 12.27 | 12.63 | 6,314,564 | +0.52(+4.31%) |
Mar 23, 2018 | 11.97 | 12.46 | 11.96 | 12.10 | 5,814,307 | +0.09(+0.77%) |
Mar 22, 2018 | 12.23 | 12.40 | 11.97 | 12.01 | 5,219,273 | -0.41(-3.28%) |
Mar 21, 2018 | 12.54 | 12.61 | 12.28 | 12.42 | 8,470,068 | -0.26(-2.01%) |
Mar 20, 2018 | 12.40 | 12.76 | 12.37 | 12.68 | 5,931,602 | +0.27(+2.17%) |
Mar 19, 2018 | 12.56 | 12.69 | 12.16 | 12.41 | 9,447,361 | -0.22(-1.76%) |
Mar 16, 2018 | 12.73 | 12.76 | 12.57 | 12.63 | 5,397,935 | -0.07(-0.51%) |
Mar 15, 2018 | 12.49 | 12.71 | 12.46 | 12.69 | 6,991,142 | -0.02(-0.17%) |
Mar 14, 2018 | 12.44 | 12.72 | 12.39 | 12.72 | 10,254,874 | +0.37(+2.99%) |
Mar 13, 2018 | 12.44 | 12.50 | 12.02 | 12.35 | 6,135,034 | -0.05(-0.37%) |
Mar 12, 2018 | 12.12 | 12.46 | 12.11 | 12.39 | 5,613,248 | +0.22(+1.81%) |
Mar 09, 2018 | 11.94 | 12.18 | 11.93 | 12.17 | 5,702,711 | +0.12(+0.97%) |
Mar 08, 2018 | 12.06 | 12.09 | 11.88 | 12.06 | 7,893,922 | +0.15(+1.26%) |
Mar 07, 2018 | 12.00 | 11.91 | 8,248,735 | +0.38(+3.28%) | ||
Mar 06, 2018 | 11.41 | 11.60 | 11.18 | 11.53 | 5,976,746 | +0.19(+1.70%) |
Mar 05, 2018 | 11.14 | 11.36 | 10.94 | 11.34 | 5,955,202 | +0.24(+2.18%) |
Mar 02, 2018 | 10.58 | 11.14 | 10.46 | 11.09 | 8,915,652 | +0.41(+3.82%) |