Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.02 | 11.09 | 10.83 | 10.91 | 169,961 | -0.07(-0.64%) |
May 30, 2018 | 10.66 | 11.02 | 10.66 | 10.98 | 192,480 | +0.32(+3.00%) |
May 29, 2018 | 10.65 | 10.82 | 10.50 | 10.66 | 142,538 | -0.08(-0.74%) |
May 25, 2018 | 10.74 | 10.74 | 10.74 | 0 | -0.03(-0.28%) | |
May 24, 2018 | 10.80 | 10.83 | 10.60 | 10.77 | 226,068 | -0.03(-0.28%) |
May 23, 2018 | 10.60 | 11.02 | 10.57 | 10.80 | 323,412 | +0.20(+1.89%) |
May 22, 2018 | 10.83 | 10.83 | 10.60 | 10.60 | 125,994 | -0.20(-1.85%) |
May 21, 2018 | 10.78 | 10.89 | 10.65 | 10.80 | 141,428 | +0.04(+0.37%) |
May 18, 2018 | 10.96 | 11.03 | 10.74 | 10.76 | 165,509 | -0.14(-1.28%) |
May 17, 2018 | 10.89 | 11.00 | 10.85 | 10.90 | 159,865 | +0.04(+0.37%) |
May 16, 2018 | 10.64 | 11.00 | 10.62 | 10.86 | 254,738 | +0.22(+2.07%) |
May 15, 2018 | 10.65 | 10.71 | 10.55 | 10.64 | 170,596 | -0.10(-0.93%) |
May 14, 2018 | 11.00 | 11.04 | 10.72 | 10.74 | 134,775 | -0.22(-2.01%) |
May 11, 2018 | 10.68 | 11.08 | 10.68 | 10.96 | 280,068 | +0.27(+2.53%) |
May 10, 2018 | 11.03 | 11.10 | 10.67 | 10.69 | 307,679 | -0.29(-2.64%) |
May 09, 2018 | 10.87 | 11.01 | 10.67 | 10.98 | 210,186 | +0.09(+0.83%) |
May 08, 2018 | 10.54 | 11.05 | 10.46 | 10.89 | 306,342 | +0.38(+3.62%) |
May 07, 2018 | 10.04 | 10.57 | 10.04 | 10.51 | 390,054 | +0.48(+4.79%) |
May 04, 2018 | 9.990 | 10.13 | 9.720 | 10.03 | 387,509 | +0.04(+0.40%) |
May 03, 2018 | 9.500 | 10.03 | 9.500 | 9.990 | 762,988 | +0.46(+4.83%) |
May 02, 2018 | 10.72 | 10.72 | 9.150 | 9.530 | 2,187,127 | -2.20(-18.76%) |
May 01, 2018 | 11.73 | 11.80 | 11.50 | 11.73 | 193,335 | -0.02(-0.17%) |
Apr 30, 2018 | 11.92 | 11.92 | 11.66 | 11.75 | 126,804 | -0.10(-0.84%) |
Apr 27, 2018 | 11.24 | 11.93 | 11.24 | 11.85 | 316,485 | +0.60(+5.33%) |
Apr 26, 2018 | 11.50 | 11.59 | 11.20 | 11.25 | 200,575 | -0.27(-2.34%) |
Apr 25, 2018 | 11.61 | 11.64 | 11.46 | 11.52 | 152,838 | -0.09(-0.78%) |
Apr 24, 2018 | 11.70 | 11.86 | 11.53 | 11.61 | 125,998 | -0.07(-0.60%) |
Apr 23, 2018 | 11.64 | 11.79 | 11.44 | 11.68 | 295,611 | +0.03(+0.26%) |
Apr 20, 2018 | 11.77 | 11.86 | 11.62 | 11.65 | 156,654 | -0.13(-1.10%) |
Apr 19, 2018 | 11.58 | 11.92 | 11.47 | 11.78 | 206,151 | +0.12(+1.03%) |
Apr 18, 2018 | 11.38 | 11.91 | 11.30 | 11.66 | 269,171 | +0.29(+2.55%) |
Apr 17, 2018 | 11.13 | 11.65 | 11.10 | 11.37 | 417,195 | +0.33(+2.99%) |
Apr 16, 2018 | 10.79 | 11.17 | 10.54 | 11.04 | 1,307,982 | +0.34(+3.18%) |
Apr 13, 2018 | 10.62 | 10.90 | 10.43 | 10.70 | 1,650,549 | +0.10(+0.94%) |
Apr 12, 2018 | 10.81 | 10.87 | 10.53 | 10.60 | 536,903 | -0.17(-1.58%) |
Apr 11, 2018 | 10.55 | 10.81 | 10.55 | 10.77 | 238,128 | +0.17(+1.60%) |
Apr 10, 2018 | 10.60 | 10.74 | 10.47 | 10.60 | 382,923 | +0.08(+0.76%) |
Apr 09, 2018 | 10.70 | 10.76 | 10.47 | 10.52 | 159,556 | -0.11(-1.03%) |
Apr 06, 2018 | 10.78 | 10.79 | 10.50 | 10.63 | 232,032 | -0.20(-1.85%) |
Apr 05, 2018 | 10.78 | 10.88 | 10.68 | 10.83 | 491,793 | +0.12(+1.12%) |
Apr 04, 2018 | 10.40 | 10.82 | 10.40 | 10.71 | 285,057 | +0.22(+2.10%) |
Apr 03, 2018 | 10.40 | 10.53 | 10.27 | 10.49 | 384,043 | +0.09(+0.87%) |
Apr 02, 2018 | 10.72 | 10.87 | 10.34 | 10.40 | 194,655 | -0.35(-3.26%) |
Mar 29, 2018 | 10.75 | 10.75 | 10.75 | 0 | -0.23(-2.09%) | |
Mar 28, 2018 | 10.83 | 11.15 | 10.67 | 10.98 | 286,475 | +0.15(+1.39%) |
Mar 27, 2018 | 11.04 | 11.21 | 10.82 | 10.83 | 354,959 | -0.12(-1.10%) |
Mar 26, 2018 | 11.49 | 11.49 | 10.81 | 10.95 | 463,635 | -0.40(-3.52%) |
Mar 23, 2018 | 11.67 | 11.90 | 11.31 | 11.35 | 295,243 | -0.34(-2.91%) |
Mar 22, 2018 | 11.82 | 12.00 | 11.66 | 11.69 | 293,933 | -0.20(-1.68%) |
Mar 21, 2018 | 12.16 | 12.25 | 11.87 | 11.89 | 207,769 | -0.27(-2.22%) |
Mar 20, 2018 | 12.30 | 12.30 | 11.97 | 12.16 | 151,709 | -0.17(-1.38%) |
Mar 19, 2018 | 12.30 | 12.44 | 12.20 | 12.33 | 124,197 | -0.02(-0.16%) |
Mar 16, 2018 | 12.27 | 12.45 | 12.15 | 12.35 | 221,074 | +0.09(+0.73%) |
Mar 15, 2018 | 12.46 | 12.59 | 12.20 | 12.26 | 146,960 | -0.14(-1.13%) |
Mar 14, 2018 | 12.45 | 12.65 | 12.39 | 12.40 | 245,360 | -0.02(-0.16%) |
Mar 13, 2018 | 12.71 | 12.76 | 12.37 | 12.42 | 195,933 | -0.29(-2.28%) |
Mar 12, 2018 | 12.68 | 12.89 | 12.58 | 12.71 | 249,717 | +0.02(+0.16%) |
Mar 09, 2018 | 12.69 | 12.90 | 12.44 | 12.69 | 325,191 | +0.02(+0.16%) |
Mar 08, 2018 | 12.81 | 12.88 | 12.51 | 12.67 | 169,977 | -0.05(-0.39%) |
Mar 07, 2018 | 12.79 | 12.72 | 178,843 | +0.34(+2.75%) | ||
Mar 06, 2018 | 12.25 | 12.42 | 11.99 | 12.38 | 210,586 | +0.11(+0.90%) |
Mar 05, 2018 | 12.15 | 12.44 | 12.04 | 12.27 | 204,853 | +0.07(+0.57%) |
Mar 02, 2018 | 11.20 | 12.24 | 11.20 | 12.20 | 226,372 | +0.90(+7.96%) |