Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.34 | 11.45 | 11.14 | 11.18 | 157,015 | -0.28(-2.44%) |
May 30, 2018 | 11.11 | 11.50 | 11.11 | 11.45 | 421,798 | +0.37(+3.37%) |
May 29, 2018 | 11.12 | 11.23 | 11.05 | 11.08 | 234,108 | -0.10(-0.91%) |
May 25, 2018 | 11.18 | 11.18 | 11.18 | 0 | -0.10(-0.90%) | |
May 24, 2018 | 11.33 | 11.38 | 11.24 | 11.29 | 173,429 | -0.11(-0.97%) |
May 23, 2018 | 11.37 | 11.42 | 11.25 | 11.40 | 301,012 | -0.03(-0.22%) |
May 22, 2018 | 11.86 | 11.86 | 11.37 | 11.42 | 707,537 | -0.43(-3.65%) |
May 21, 2018 | 11.79 | 11.89 | 11.79 | 11.85 | 240,502 | +0.09(+0.79%) |
May 18, 2018 | 11.70 | 11.81 | 11.67 | 11.76 | 303,261 | +0.04(+0.36%) |
May 17, 2018 | 11.71 | 11.73 | 11.64 | 11.72 | 73,618 | +0.00(+0.00%) |
May 16, 2018 | 11.62 | 11.75 | 11.62 | 11.72 | 103,036 | +0.02(+0.15%) |
May 15, 2018 | 11.79 | 11.83 | 11.63 | 11.70 | 146,573 | -0.22(-1.85%) |
May 14, 2018 | 11.76 | 11.95 | 11.76 | 11.92 | 419,582 | +0.25(+2.11%) |
May 11, 2018 | 11.70 | 11.82 | 11.61 | 11.68 | 119,547 | -0.02(-0.15%) |
May 10, 2018 | 11.69 | 11.75 | 11.60 | 11.69 | 179,052 | +0.11(+0.95%) |
May 09, 2018 | 11.33 | 11.63 | 11.30 | 11.58 | 232,130 | +0.25(+2.17%) |
May 08, 2018 | 11.56 | 11.62 | 11.29 | 11.34 | 641,646 | -0.36(-3.05%) |
May 07, 2018 | 11.73 | 11.87 | 11.64 | 11.69 | 326,919 | -0.02(-0.14%) |
May 04, 2018 | 11.63 | 11.81 | 11.63 | 11.71 | 152,980 | -0.11(-0.93%) |
May 03, 2018 | 12.04 | 12.07 | 11.67 | 11.82 | 328,399 | -0.09(-0.78%) |
May 02, 2018 | 11.57 | 12.08 | 11.57 | 11.91 | 783,505 | +0.34(+2.93%) |
May 01, 2018 | 11.21 | 11.64 | 11.21 | 11.57 | 473,046 | +0.26(+2.32%) |
Apr 30, 2018 | 11.32 | 11.45 | 11.26 | 11.31 | 264,074 | +0.07(+0.60%) |
Apr 27, 2018 | 11.08 | 11.31 | 11.05 | 11.24 | 257,466 | +0.20(+1.84%) |
Apr 26, 2018 | 11.17 | 11.17 | 10.98 | 11.04 | 159,612 | -0.03(-0.31%) |
Apr 25, 2018 | 11.06 | 11.18 | 11.03 | 11.07 | 149,065 | -0.03(-0.23%) |
Apr 24, 2018 | 11.28 | 11.38 | 11.09 | 11.10 | 233,129 | -0.17(-1.50%) |
Apr 23, 2018 | 11.62 | 11.62 | 11.26 | 11.27 | 418,198 | -0.37(-3.20%) |
Apr 20, 2018 | 11.76 | 11.76 | 11.49 | 11.64 | 373,049 | -0.12(-1.01%) |
Apr 19, 2018 | 11.84 | 11.93 | 11.73 | 11.76 | 324,043 | -0.08(-0.72%) |
Apr 18, 2018 | 11.85 | 11.95 | 11.71 | 11.84 | 454,071 | -0.01(-0.07%) |
Apr 17, 2018 | 11.65 | 11.86 | 11.58 | 11.85 | 897,423 | +0.15(+1.31%) |
Apr 16, 2018 | 11.18 | 11.79 | 11.12 | 11.70 | 722,872 | +0.53(+4.70%) |
Apr 13, 2018 | 11.28 | 11.28 | 11.10 | 11.18 | 317,702 | -0.06(-0.53%) |
Apr 12, 2018 | 11.28 | 11.36 | 11.18 | 11.23 | 292,627 | -0.08(-0.67%) |
Apr 11, 2018 | 11.29 | 11.44 | 11.28 | 11.31 | 236,590 | +0.00(+0.00%) |
Apr 10, 2018 | 11.23 | 11.44 | 11.18 | 11.31 | 937,817 | +0.22(+1.99%) |
Apr 09, 2018 | 10.89 | 11.43 | 10.79 | 11.09 | 1,242,930 | +0.29(+2.67%) |
Apr 06, 2018 | 11.02 | 11.06 | 10.78 | 10.80 | 454,786 | -0.22(-2.00%) |
Apr 05, 2018 | 10.73 | 11.10 | 10.73 | 11.02 | 505,642 | +0.31(+2.93%) |
Apr 04, 2018 | 10.62 | 10.72 | 10.48 | 10.71 | 273,072 | -0.01(-0.08%) |
Apr 03, 2018 | 10.29 | 10.72 | 10.28 | 10.72 | 545,362 | +0.46(+4.46%) |
Apr 02, 2018 | 10.21 | 10.31 | 10.09 | 10.26 | 345,161 | +0.03(+0.25%) |
Mar 29, 2018 | 10.23 | 10.23 | 10.23 | 0 | +0.20(+1.94%) | |
Mar 28, 2018 | 10.25 | 10.26 | 10.01 | 10.04 | 501,664 | -0.21(-2.07%) |
Mar 27, 2018 | 10.41 | 10.48 | 10.25 | 10.25 | 482,765 | -0.07(-0.66%) |
Mar 26, 2018 | 10.30 | 10.37 | 10.27 | 10.32 | 265,157 | +0.07(+0.66%) |
Mar 23, 2018 | 10.46 | 10.54 | 10.18 | 10.25 | 1,328,690 | -0.31(-2.89%) |
Mar 22, 2018 | 10.63 | 10.76 | 10.50 | 10.56 | 344,960 | -0.18(-1.66%) |
Mar 21, 2018 | 10.49 | 10.82 | 10.48 | 10.73 | 408,490 | +0.26(+2.51%) |
Mar 20, 2018 | 10.55 | 10.56 | 10.45 | 10.47 | 436,583 | -0.07(-0.64%) |
Mar 19, 2018 | 10.87 | 10.88 | 10.52 | 10.54 | 942,137 | -0.36(-3.27%) |
Mar 16, 2018 | 10.95 | 10.98 | 10.90 | 10.90 | 364,515 | -0.06(-0.54%) |
Mar 15, 2018 | 11.01 | 11.01 | 10.92 | 10.95 | 194,369 | -0.06(-0.54%) |
Mar 14, 2018 | 11.02 | 11.09 | 10.95 | 11.01 | 99,908 | +0.01(+0.08%) |
Mar 13, 2018 | 11.11 | 11.14 | 10.97 | 11.01 | 165,285 | -0.07(-0.61%) |
Mar 12, 2018 | 11.18 | 11.18 | 11.04 | 11.07 | 435,255 | -0.08(-0.76%) |
Mar 09, 2018 | 11.12 | 11.19 | 11.08 | 11.16 | 107,191 | +0.10(+0.92%) |
Mar 08, 2018 | 11.37 | 11.38 | 11.01 | 11.06 | 299,260 | -0.28(-2.47%) |
Mar 07, 2018 | 11.36 | 11.34 | 172,364 | +0.00(+0.00%) | ||
Mar 06, 2018 | 11.19 | 11.36 | 11.17 | 11.34 | 198,704 | +0.13(+1.13%) |
Mar 05, 2018 | 11.17 | 11.26 | 11.08 | 11.21 | 212,739 | +0.02(+0.15%) |
Mar 02, 2018 | 10.95 | 11.23 | 10.85 | 11.19 | 769,001 | +0.20(+1.85%) |