Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.48 | 11.63 | 11.43 | 11.59 | 35,218,332 | +0.08(+0.72%) |
May 30, 2018 | 11.20 | 11.57 | 11.19 | 11.51 | 25,815,844 | +0.36(+3.24%) |
May 29, 2018 | 11.36 | 11.44 | 11.11 | 11.15 | 38,057,876 | +0.10(+0.94%) |
May 25, 2018 | 11.04 | 11.04 | 11.04 | 0 | +0.01(+0.06%) | |
May 24, 2018 | 11.22 | 11.22 | 11.01 | 11.04 | 19,295,758 | -0.22(-1.91%) |
May 23, 2018 | 11.01 | 11.27 | 10.98 | 11.25 | 20,687,262 | +0.17(+1.57%) |
May 22, 2018 | 11.12 | 11.21 | 11.03 | 11.08 | 18,641,034 | -0.03(-0.25%) |
May 21, 2018 | 11.20 | 11.23 | 11.08 | 11.11 | 18,857,700 | -0.06(-0.56%) |
May 18, 2018 | 11.32 | 11.35 | 11.14 | 11.17 | 17,741,328 | -0.16(-1.41%) |
May 17, 2018 | 11.43 | 11.47 | 11.29 | 11.33 | 20,916,688 | -0.07(-0.61%) |
May 16, 2018 | 11.42 | 11.45 | 11.34 | 11.40 | 14,435,876 | -0.03(-0.24%) |
May 15, 2018 | 11.57 | 11.58 | 11.40 | 11.42 | 17,937,830 | -0.14(-1.20%) |
May 14, 2018 | 11.50 | 11.61 | 11.48 | 11.56 | 13,109,901 | +0.09(+0.79%) |
May 11, 2018 | 11.52 | 11.57 | 11.44 | 11.47 | 22,936,458 | +0.01(+0.06%) |
May 10, 2018 | 11.50 | 11.58 | 11.40 | 11.47 | 20,359,682 | +0.03(+0.30%) |
May 09, 2018 | 11.27 | 11.48 | 11.24 | 11.43 | 24,484,330 | +0.26(+2.36%) |
May 08, 2018 | 11.33 | 11.33 | 11.15 | 11.17 | 25,201,052 | -0.10(-0.86%) |
May 07, 2018 | 11.25 | 11.45 | 11.24 | 11.27 | 19,684,914 | +0.07(+0.62%) |
May 04, 2018 | 10.95 | 11.24 | 10.94 | 11.20 | 20,881,806 | +0.20(+1.83%) |
May 03, 2018 | 11.24 | 11.27 | 10.90 | 10.99 | 24,641,054 | -0.24(-2.10%) |
May 02, 2018 | 11.09 | 11.27 | 11.05 | 11.23 | 21,572,764 | +0.10(+0.87%) |
May 01, 2018 | 10.97 | 11.13 | 10.96 | 11.13 | 14,753,179 | +0.14(+1.26%) |
Apr 30, 2018 | 11.08 | 11.13 | 10.99 | 10.99 | 20,435,572 | -0.09(-0.81%) |
Apr 27, 2018 | 11.10 | 11.21 | 11.00 | 11.08 | 14,139,982 | -0.05(-0.44%) |
Apr 26, 2018 | 11.19 | 11.21 | 11.02 | 11.13 | 16,585,044 | -0.03(-0.25%) |
Apr 25, 2018 | 11.12 | 11.18 | 10.96 | 11.16 | 16,808,216 | -0.01(-0.06%) |
Apr 24, 2018 | 11.33 | 11.33 | 11.11 | 11.17 | 16,093,579 | -0.12(-1.03%) |
Apr 23, 2018 | 11.26 | 11.31 | 11.16 | 11.28 | 14,832,277 | -0.02(-0.18%) |
Apr 20, 2018 | 11.38 | 11.41 | 11.24 | 11.30 | 21,740,912 | -0.05(-0.42%) |
Apr 19, 2018 | 11.53 | 11.65 | 11.27 | 11.35 | 30,985,858 | +0.25(+2.29%) |
Apr 18, 2018 | 11.09 | 11.20 | 11.06 | 11.10 | 25,910,378 | +0.10(+0.94%) |
Apr 17, 2018 | 10.83 | 11.02 | 10.81 | 11.00 | 21,054,118 | +0.23(+2.17%) |
Apr 16, 2018 | 10.56 | 10.81 | 10.49 | 10.76 | 19,797,296 | +0.24(+2.28%) |
Apr 13, 2018 | 10.57 | 10.59 | 10.47 | 10.52 | 17,111,778 | -0.01(-0.06%) |
Apr 12, 2018 | 10.57 | 10.58 | 10.45 | 10.53 | 24,654,988 | -0.01(-0.07%) |
Apr 11, 2018 | 10.63 | 10.75 | 10.49 | 10.54 | 23,042,698 | -0.18(-1.67%) |
Apr 10, 2018 | 10.40 | 10.76 | 10.35 | 10.71 | 34,777,728 | +0.35(+3.38%) |
Apr 09, 2018 | 10.48 | 10.57 | 10.28 | 10.36 | 23,115,822 | -0.05(-0.46%) |
Apr 06, 2018 | 10.58 | 10.61 | 10.32 | 10.41 | 15,427,513 | -0.23(-2.13%) |
Apr 05, 2018 | 10.46 | 10.72 | 10.41 | 10.64 | 16,819,468 | +0.23(+2.24%) |
Apr 04, 2018 | 10.22 | 10.44 | 10.11 | 10.41 | 19,535,118 | +0.10(+1.00%) |
Apr 03, 2018 | 10.27 | 10.31 | 10.08 | 10.30 | 25,024,610 | +0.08(+0.74%) |
Apr 02, 2018 | 10.31 | 10.41 | 10.13 | 10.23 | 19,388,390 | -0.11(-1.06%) |
Mar 29, 2018 | 10.34 | 10.34 | 10.34 | 0 | +0.17(+1.69%) | |
Mar 28, 2018 | 10.36 | 10.43 | 10.13 | 10.17 | 33,569,816 | -0.19(-1.86%) |
Mar 27, 2018 | 10.43 | 10.58 | 10.24 | 10.36 | 29,982,370 | -0.03(-0.26%) |
Mar 26, 2018 | 10.36 | 10.42 | 10.17 | 10.38 | 26,271,074 | +0.08(+0.80%) |
Mar 23, 2018 | 10.57 | 10.63 | 10.29 | 10.30 | 29,689,100 | -0.24(-2.28%) |
Mar 22, 2018 | 10.80 | 10.84 | 10.54 | 10.54 | 27,321,878 | -0.38(-3.46%) |
Mar 21, 2018 | 10.92 | 10.98 | 10.77 | 10.92 | 31,248,600 | +0.21(+1.92%) |
Mar 20, 2018 | 11.02 | 11.08 | 10.62 | 10.71 | 33,603,788 | -0.27(-2.44%) |
Mar 19, 2018 | 11.26 | 11.26 | 10.89 | 10.98 | 29,700,800 | -0.28(-2.50%) |
Mar 16, 2018 | 11.17 | 11.33 | 11.06 | 11.26 | 30,972,734 | +0.07(+0.61%) |
Mar 15, 2018 | 11.29 | 11.33 | 10.34 | 11.19 | 105,564,464 | -0.08(-0.67%) |
Mar 14, 2018 | 11.39 | 11.39 | 11.23 | 11.27 | 14,073,677 | -0.05(-0.48%) |
Mar 13, 2018 | 11.40 | 11.40 | 11.26 | 11.33 | 14,488,633 | -0.03(-0.30%) |
Mar 12, 2018 | 11.19 | 11.40 | 11.13 | 11.36 | 16,455,621 | +0.15(+1.35%) |
Mar 09, 2018 | 11.06 | 11.21 | 11.05 | 11.21 | 12,361,480 | +0.22(+2.00%) |
Mar 08, 2018 | 11.05 | 11.05 | 10.95 | 10.99 | 15,682,951 | -0.03(-0.25%) |
Mar 07, 2018 | 10.96 | 11.02 | 13,962,336 | -0.04(-0.37%) | ||
Mar 06, 2018 | 11.17 | 11.17 | 10.98 | 11.06 | 19,023,196 | -0.07(-0.62%) |
Mar 05, 2018 | 11.00 | 11.17 | 10.95 | 11.13 | 19,750,402 | +0.08(+0.68%) |
Mar 02, 2018 | 11.06 | 11.11 | 10.89 | 11.05 | 19,459,176 | -0.08(-0.68%) |