Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.98 | 12.01 | 11.90 | 11.94 | 811,953 | +0.04(+0.30%) |
May 30, 2018 | 11.75 | 11.95 | 11.65 | 11.90 | 1,129,032 | +0.17(+1.48%) |
May 29, 2018 | 11.57 | 11.78 | 11.51 | 11.73 | 1,621,404 | +0.14(+1.19%) |
May 25, 2018 | 11.59 | 11.59 | 11.59 | 0 | +0.06(+0.50%) | |
May 24, 2018 | 11.52 | 11.58 | 11.44 | 11.54 | 954,198 | +0.06(+0.51%) |
May 23, 2018 | 11.24 | 11.50 | 11.19 | 11.48 | 2,586,695 | +0.26(+2.32%) |
May 22, 2018 | 11.18 | 11.34 | 11.06 | 11.22 | 782,001 | +0.02(+0.19%) |
May 21, 2018 | 11.09 | 11.28 | 10.95 | 11.19 | 781,345 | +0.14(+1.31%) |
May 18, 2018 | 11.07 | 11.14 | 11.02 | 11.05 | 801,184 | +0.05(+0.46%) |
May 17, 2018 | 11.00 | 11.09 | 10.92 | 11.00 | 647,402 | -0.06(-0.52%) |
May 16, 2018 | 10.91 | 11.13 | 10.88 | 11.06 | 1,132,436 | +0.19(+1.73%) |
May 15, 2018 | 10.90 | 11.10 | 10.75 | 10.87 | 1,326,366 | -0.08(-0.73%) |
May 14, 2018 | 10.96 | 11.10 | 10.87 | 10.95 | 1,502,739 | +0.03(+0.26%) |
May 11, 2018 | 11.11 | 11.17 | 10.87 | 10.92 | 1,030,014 | -0.17(-1.50%) |
May 10, 2018 | 11.05 | 11.26 | 10.98 | 11.09 | 1,923,968 | +0.11(+0.99%) |
May 09, 2018 | 10.50 | 11.09 | 10.44 | 10.98 | 2,882,459 | +0.83(+8.21%) |
May 08, 2018 | 10.17 | 10.25 | 10.07 | 10.14 | 1,005,547 | -0.06(-0.57%) |
May 07, 2018 | 9.964 | 10.21 | 9.942 | 10.20 | 685,837 | +0.26(+2.62%) |
May 04, 2018 | 9.848 | 10.03 | 9.848 | 9.942 | 919,660 | +0.09(+0.96%) |
May 03, 2018 | 9.776 | 9.884 | 9.631 | 9.848 | 516,683 | +0.09(+0.89%) |
May 02, 2018 | 9.805 | 9.855 | 9.616 | 9.761 | 677,154 | -0.09(-0.88%) |
May 01, 2018 | 9.587 | 9.899 | 9.587 | 9.848 | 944,542 | +0.28(+2.95%) |
Apr 30, 2018 | 9.609 | 9.638 | 9.500 | 9.566 | 967,795 | -0.04(-0.38%) |
Apr 27, 2018 | 9.414 | 9.645 | 9.385 | 9.602 | 888,834 | +0.21(+2.24%) |
Apr 26, 2018 | 9.377 | 9.457 | 9.334 | 9.392 | 815,650 | +0.04(+0.46%) |
Apr 25, 2018 | 9.319 | 9.377 | 9.247 | 9.348 | 820,461 | +0.02(+0.23%) |
Apr 24, 2018 | 9.319 | 9.392 | 9.269 | 9.327 | 939,663 | +0.01(+0.08%) |
Apr 23, 2018 | 9.385 | 9.399 | 9.218 | 9.319 | 676,441 | -0.04(-0.46%) |
Apr 20, 2018 | 9.551 | 9.580 | 9.348 | 9.363 | 873,078 | -0.20(-2.12%) |
Apr 19, 2018 | 9.732 | 9.732 | 9.497 | 9.566 | 823,708 | -0.19(-1.93%) |
Apr 18, 2018 | 9.877 | 9.920 | 9.748 | 9.754 | 726,558 | -0.10(-1.03%) |
Apr 17, 2018 | 9.732 | 9.913 | 9.689 | 9.855 | 703,714 | +0.14(+1.49%) |
Apr 16, 2018 | 9.566 | 9.768 | 9.544 | 9.710 | 873,433 | +0.12(+1.28%) |
Apr 13, 2018 | 9.529 | 9.797 | 9.392 | 9.587 | 1,226,179 | +0.09(+0.91%) |
Apr 12, 2018 | 9.703 | 9.703 | 9.493 | 9.500 | 814,745 | -0.20(-2.02%) |
Apr 11, 2018 | 9.682 | 9.812 | 9.660 | 9.696 | 1,038,848 | +0.01(+0.15%) |
Apr 10, 2018 | 9.805 | 9.805 | 9.616 | 9.682 | 878,599 | -0.04(-0.45%) |
Apr 09, 2018 | 9.899 | 9.899 | 9.718 | 9.725 | 860,048 | -0.14(-1.47%) |
Apr 06, 2018 | 9.783 | 9.949 | 9.725 | 9.870 | 710,933 | +0.08(+0.81%) |
Apr 05, 2018 | 9.877 | 9.877 | 9.703 | 9.790 | 807,002 | -0.04(-0.37%) |
Apr 04, 2018 | 9.472 | 9.928 | 9.450 | 9.826 | 1,599,627 | +0.30(+3.19%) |
Apr 03, 2018 | 9.551 | 9.674 | 9.421 | 9.522 | 1,173,512 | -0.01(-0.08%) |
Apr 02, 2018 | 9.718 | 10.02 | 9.464 | 9.529 | 889,256 | -0.17(-1.79%) |
Mar 29, 2018 | 9.703 | 9.703 | 9.703 | 0 | -0.05(-0.52%) | |
Mar 28, 2018 | 9.558 | 9.841 | 9.508 | 9.754 | 1,483,300 | +0.24(+2.55%) |
Mar 27, 2018 | 9.561 | 9.690 | 9.404 | 9.511 | 1,516,547 | -0.07(-0.74%) |
Mar 26, 2018 | 9.718 | 9.846 | 9.461 | 9.583 | 1,123,397 | -0.01(-0.15%) |
Mar 23, 2018 | 9.875 | 9.889 | 9.597 | 9.597 | 1,428,061 | -0.24(-2.46%) |
Mar 22, 2018 | 9.789 | 10.09 | 9.789 | 9.839 | 1,108,365 | -0.01(-0.07%) |
Mar 21, 2018 | 10.04 | 10.10 | 9.836 | 9.846 | 789,811 | -0.24(-2.33%) |
Mar 20, 2018 | 10.10 | 10.20 | 10.03 | 10.08 | 989,868 | -0.04(-0.42%) |
Mar 19, 2018 | 10.10 | 10.14 | 9.950 | 10.12 | 599,529 | -0.03(-0.28%) |
Mar 16, 2018 | 9.996 | 10.17 | 9.896 | 10.15 | 1,564,421 | +0.16(+1.64%) |
Mar 15, 2018 | 9.932 | 9.996 | 9.818 | 9.989 | 827,493 | +0.09(+0.86%) |
Mar 14, 2018 | 10.04 | 10.10 | 9.882 | 9.903 | 918,640 | -0.07(-0.71%) |
Mar 13, 2018 | 10.03 | 10.19 | 9.914 | 9.975 | 926,184 | -0.03(-0.29%) |
Mar 12, 2018 | 9.739 | 10.01 | 9.711 | 10.00 | 881,899 | +0.24(+2.48%) |
Mar 09, 2018 | 9.832 | 9.832 | 9.611 | 9.761 | 952,604 | -0.04(-0.44%) |
Mar 08, 2018 | 9.911 | 9.911 | 9.747 | 9.804 | 724,287 | -0.09(-0.87%) |
Mar 07, 2018 | 9.903 | 9.889 | 841,169 | +0.31(+3.28%) | ||
Mar 06, 2018 | 9.647 | 9.661 | 9.479 | 9.576 | 1,135,630 | -0.01(-0.15%) |
Mar 05, 2018 | 9.412 | 9.625 | 9.297 | 9.590 | 1,472,787 | +0.17(+1.82%) |
Mar 02, 2018 | 9.483 | 9.483 | 9.240 | 9.419 | 1,227,065 | -0.14(-1.42%) |