Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.62 | 11.68 | 11.43 | 11.65 | 140,379 | +0.05(+0.43%) |
May 30, 2018 | 11.58 | 11.78 | 11.54 | 11.60 | 217,847 | +0.03(+0.26%) |
May 29, 2018 | 11.49 | 11.79 | 11.42 | 11.57 | 315,378 | +0.08(+0.70%) |
May 25, 2018 | 11.49 | 11.49 | 11.49 | 0 | +0.09(+0.79%) | |
May 24, 2018 | 11.38 | 11.54 | 11.19 | 11.40 | 164,893 | +0.04(+0.35%) |
May 23, 2018 | 11.30 | 11.57 | 11.09 | 11.36 | 178,668 | +0.07(+0.62%) |
May 22, 2018 | 11.34 | 11.48 | 11.26 | 11.29 | 139,120 | -0.02(-0.18%) |
May 21, 2018 | 11.29 | 11.42 | 11.29 | 11.31 | 124,058 | +0.05(+0.44%) |
May 18, 2018 | 11.47 | 11.51 | 11.22 | 11.26 | 158,029 | -0.21(-1.83%) |
May 17, 2018 | 11.02 | 11.53 | 11.00 | 11.47 | 367,030 | +0.47(+4.27%) |
May 16, 2018 | 10.55 | 11.01 | 10.51 | 11.00 | 291,825 | +0.51(+4.86%) |
May 15, 2018 | 10.39 | 10.59 | 10.34 | 10.49 | 152,445 | +0.10(+0.96%) |
May 14, 2018 | 10.43 | 10.57 | 10.36 | 10.39 | 181,570 | -0.02(-0.19%) |
May 11, 2018 | 10.47 | 10.62 | 10.39 | 10.41 | 144,628 | -0.08(-0.76%) |
May 10, 2018 | 10.43 | 10.52 | 10.32 | 10.49 | 113,956 | +0.02(+0.19%) |
May 09, 2018 | 10.27 | 10.49 | 10.17 | 10.47 | 187,189 | +0.21(+2.05%) |
May 08, 2018 | 10.19 | 10.77 | 10.11 | 10.26 | 254,473 | -0.03(-0.29%) |
May 07, 2018 | 10.37 | 10.51 | 10.26 | 10.29 | 169,787 | -0.09(-0.87%) |
May 04, 2018 | 10.71 | 10.72 | 10.37 | 10.38 | 116,289 | -0.34(-3.17%) |
May 03, 2018 | 11.06 | 11.09 | 10.66 | 10.72 | 169,625 | -0.36(-3.25%) |
May 02, 2018 | 11.00 | 11.13 | 10.96 | 11.08 | 162,704 | +0.06(+0.54%) |
May 01, 2018 | 11.32 | 11.32 | 10.84 | 11.02 | 247,250 | -0.36(-3.16%) |
Apr 30, 2018 | 11.56 | 11.68 | 11.30 | 11.38 | 177,700 | -0.20(-1.73%) |
Apr 27, 2018 | 11.47 | 11.72 | 11.42 | 11.58 | 219,409 | +0.12(+1.05%) |
Apr 26, 2018 | 11.28 | 11.48 | 11.20 | 11.46 | 187,000 | +0.17(+1.51%) |
Apr 25, 2018 | 11.25 | 11.33 | 11.08 | 11.29 | 202,435 | +0.03(+0.27%) |
Apr 24, 2018 | 11.16 | 11.43 | 11.09 | 11.26 | 205,246 | +0.15(+1.35%) |
Apr 23, 2018 | 10.96 | 11.14 | 10.83 | 11.11 | 397,690 | +0.27(+2.49%) |
Apr 20, 2018 | 10.75 | 10.95 | 10.63 | 10.84 | 274,369 | +0.02(+0.18%) |
Apr 19, 2018 | 10.88 | 10.94 | 10.71 | 10.82 | 93,931 | -0.12(-1.10%) |
Apr 18, 2018 | 11.06 | 11.11 | 10.88 | 10.94 | 151,643 | -0.06(-0.55%) |
Apr 17, 2018 | 10.98 | 11.09 | 10.95 | 11.00 | 198,035 | +0.04(+0.36%) |
Apr 16, 2018 | 10.93 | 11.12 | 10.84 | 10.96 | 180,396 | +0.04(+0.37%) |
Apr 13, 2018 | 11.02 | 11.16 | 10.87 | 10.92 | 149,130 | -0.04(-0.36%) |
Apr 12, 2018 | 10.95 | 11.00 | 10.81 | 10.96 | 176,755 | +0.05(+0.46%) |
Apr 11, 2018 | 10.92 | 11.03 | 10.83 | 10.91 | 133,477 | -0.05(-0.46%) |
Apr 10, 2018 | 10.84 | 11.04 | 10.76 | 10.96 | 151,063 | +0.20(+1.86%) |
Apr 09, 2018 | 10.94 | 11.01 | 10.74 | 10.76 | 201,440 | -0.12(-1.10%) |
Apr 06, 2018 | 10.90 | 11.01 | 10.71 | 10.88 | 189,420 | -0.04(-0.37%) |
Apr 05, 2018 | 10.85 | 11.03 | 10.72 | 10.92 | 162,822 | +0.13(+1.20%) |
Apr 04, 2018 | 10.53 | 10.84 | 10.40 | 10.79 | 354,299 | +0.14(+1.31%) |
Apr 03, 2018 | 10.43 | 10.68 | 10.43 | 10.65 | 174,201 | +0.27(+2.60%) |
Apr 02, 2018 | 10.61 | 10.90 | 10.33 | 10.38 | 151,319 | -0.23(-2.17%) |
Mar 29, 2018 | 10.61 | 10.61 | 10.61 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 10.12 | 10.63 | 10.06 | 10.61 | 331,782 | +0.53(+5.26%) |
Mar 27, 2018 | 10.22 | 10.45 | 10.03 | 10.08 | 222,550 | -0.12(-1.18%) |
Mar 26, 2018 | 10.30 | 10.31 | 10.03 | 10.20 | 227,698 | +0.01(+0.10%) |
Mar 23, 2018 | 10.27 | 10.27 | 10.19 | 10.19 | 175,577 | -0.04(-0.39%) |
Mar 22, 2018 | 10.46 | 10.67 | 10.23 | 10.23 | 225,883 | -0.30(-2.85%) |
Mar 21, 2018 | 10.64 | 10.71 | 10.42 | 10.53 | 319,640 | -0.17(-1.59%) |
Mar 20, 2018 | 10.58 | 10.74 | 10.47 | 10.70 | 279,348 | +0.12(+1.13%) |
Mar 19, 2018 | 10.21 | 10.61 | 10.11 | 10.58 | 468,113 | +0.37(+3.62%) |
Mar 16, 2018 | 9.880 | 10.23 | 9.755 | 10.21 | 668,527 | +0.33(+3.34%) |
Mar 15, 2018 | 9.380 | 10.18 | 9.380 | 9.880 | 568,043 | +0.43(+4.55%) |
Mar 14, 2018 | 10.60 | 10.85 | 9.320 | 9.450 | 1,827,652 | -0.85(-8.25%) |
Mar 13, 2018 | 10.12 | 10.42 | 10.12 | 10.30 | 324,970 | +0.19(+1.88%) |
Mar 12, 2018 | 10.32 | 10.37 | 10.00 | 10.11 | 271,182 | -0.17(-1.65%) |
Mar 09, 2018 | 10.47 | 10.51 | 10.11 | 10.28 | 275,899 | -0.12(-1.15%) |
Mar 08, 2018 | 10.70 | 10.70 | 10.34 | 10.40 | 218,428 | -0.26(-2.44%) |
Mar 07, 2018 | 10.45 | 10.78 | 10.38 | 10.66 | 291,898 | +0.14(+1.33%) |
Mar 06, 2018 | 10.23 | 10.55 | 10.11 | 10.52 | 258,734 | +0.28(+2.73%) |
Mar 05, 2018 | 10.22 | 10.40 | 10.13 | 10.24 | 163,631 | +0.01(+0.10%) |
Mar 02, 2018 | 9.980 | 10.29 | 9.810 | 10.23 | 182,872 | +0.15(+1.49%) |