Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.87 | 10.92 | 10.82 | 10.88 | 211,338 | +0.04(+0.37%) |
May 30, 2018 | 10.76 | 10.91 | 10.76 | 10.84 | 144,782 | +0.03(+0.28%) |
May 29, 2018 | 10.82 | 10.96 | 10.78 | 10.81 | 179,464 | +0.00(+0.00%) |
May 28, 2018 | 10.95 | 10.95 | 10.78 | 10.81 | 81,672 | -0.10(-0.92%) |
May 25, 2018 | 10.78 | 10.91 | 10.78 | 10.91 | 160,310 | +0.10(+0.93%) |
May 24, 2018 | 10.76 | 10.83 | 10.75 | 10.81 | 100,105 | +0.04(+0.37%) |
May 23, 2018 | 10.72 | 10.83 | 10.70 | 10.77 | 129,784 | +0.02(+0.19%) |
May 22, 2018 | 10.74 | 10.83 | 10.74 | 10.75 | 80,499 | +0.00(+0.00%) |
May 18, 2018 | 10.75 | 10.75 | 10.75 | 0 | +0.00(+0.00%) | |
May 17, 2018 | 10.78 | 10.78 | 10.69 | 10.75 | 101,594 | -0.01(-0.09%) |
May 16, 2018 | 10.76 | 10.80 | 10.66 | 10.76 | 98,681 | -0.01(-0.09%) |
May 15, 2018 | 10.67 | 10.85 | 10.67 | 10.77 | 191,054 | +0.03(+0.28%) |
May 14, 2018 | 10.85 | 10.85 | 10.72 | 10.74 | 259,139 | -0.08(-0.74%) |
May 11, 2018 | 10.82 | 10.85 | 10.68 | 10.82 | 151,038 | +0.01(+0.09%) |
May 10, 2018 | 10.80 | 10.85 | 10.61 | 10.81 | 273,071 | -0.02(-0.18%) |
May 09, 2018 | 10.88 | 10.88 | 10.65 | 10.83 | 263,030 | +0.14(+1.31%) |
May 08, 2018 | 10.55 | 10.77 | 10.55 | 10.69 | 629,246 | +0.15(+1.42%) |
May 07, 2018 | 10.46 | 10.58 | 10.40 | 10.54 | 296,656 | +0.13(+1.25%) |
May 04, 2018 | 10.38 | 10.45 | 10.32 | 10.41 | 208,834 | +0.05(+0.48%) |
May 03, 2018 | 10.28 | 10.42 | 10.25 | 10.36 | 246,311 | +0.11(+1.07%) |
May 02, 2018 | 10.17 | 10.28 | 10.12 | 10.25 | 264,460 | +0.10(+0.99%) |
May 01, 2018 | 10.05 | 10.18 | 10.05 | 10.15 | 124,901 | +0.08(+0.79%) |
Apr 30, 2018 | 10.04 | 10.12 | 10.04 | 10.07 | 123,105 | +0.02(+0.20%) |
Apr 27, 2018 | 10.00 | 10.09 | 10.00 | 10.05 | 49,503 | +0.03(+0.30%) |
Apr 26, 2018 | 9.890 | 10.15 | 9.880 | 10.02 | 126,687 | +0.17(+1.73%) |
Apr 25, 2018 | 9.950 | 9.950 | 9.850 | 9.850 | 221,791 | -0.10(-1.01%) |
Apr 24, 2018 | 10.11 | 10.11 | 9.930 | 9.950 | 135,075 | -0.13(-1.29%) |
Apr 23, 2018 | 10.20 | 10.20 | 10.00 | 10.08 | 223,314 | -0.11(-1.08%) |
Apr 20, 2018 | 10.11 | 10.20 | 10.09 | 10.19 | 135,190 | +0.05(+0.49%) |
Apr 19, 2018 | 10.16 | 10.18 | 10.09 | 10.14 | 334,257 | -0.03(-0.29%) |
Apr 18, 2018 | 10.06 | 10.22 | 10.06 | 10.17 | 395,125 | +0.11(+1.09%) |
Apr 17, 2018 | 9.980 | 10.13 | 9.950 | 10.06 | 351,391 | +0.12(+1.21%) |
Apr 16, 2018 | 9.850 | 10.03 | 9.840 | 9.940 | 714,767 | +0.11(+1.12%) |
Apr 13, 2018 | 9.750 | 9.930 | 9.750 | 9.830 | 205,649 | +0.08(+0.82%) |
Apr 12, 2018 | 9.800 | 9.840 | 9.750 | 9.750 | 123,224 | -0.10(-1.02%) |
Apr 11, 2018 | 9.810 | 9.890 | 9.750 | 9.850 | 147,376 | +0.07(+0.72%) |
Apr 10, 2018 | 9.820 | 9.820 | 9.740 | 9.780 | 122,826 | +0.00(+0.00%) |
Apr 09, 2018 | 9.650 | 9.820 | 9.600 | 9.780 | 570,902 | +0.19(+1.98%) |
Apr 06, 2018 | 9.650 | 9.720 | 9.590 | 9.590 | 143,842 | -0.06(-0.62%) |
Apr 05, 2018 | 9.670 | 9.720 | 9.650 | 9.650 | 228,980 | +0.00(+0.00%) |
Apr 04, 2018 | 9.660 | 9.700 | 9.630 | 9.650 | 344,084 | +0.00(+0.00%) |
Apr 03, 2018 | 9.500 | 9.680 | 9.500 | 9.650 | 400,908 | +0.16(+1.69%) |
Apr 02, 2018 | 9.530 | 9.540 | 9.460 | 9.490 | 110,174 | -0.04(-0.42%) |
Mar 29, 2018 | 9.530 | 9.530 | 9.530 | 0 | +0.06(+0.63%) | |
Mar 28, 2018 | 9.400 | 9.500 | 9.400 | 9.470 | 118,293 | +0.03(+0.32%) |
Mar 27, 2018 | 9.520 | 9.520 | 9.430 | 9.440 | 160,272 | -0.05(-0.53%) |
Mar 26, 2018 | 9.530 | 9.530 | 9.470 | 9.490 | 139,198 | +0.00(+0.00%) |
Mar 23, 2018 | 9.560 | 9.570 | 9.480 | 9.490 | 122,759 | -0.05(-0.52%) |
Mar 22, 2018 | 9.510 | 9.600 | 9.450 | 9.540 | 288,985 | +0.05(+0.53%) |
Mar 21, 2018 | 9.420 | 9.500 | 9.400 | 9.490 | 329,481 | +0.10(+1.06%) |
Mar 20, 2018 | 9.400 | 9.440 | 9.390 | 9.390 | 410,783 | -0.01(-0.11%) |
Mar 19, 2018 | 9.420 | 9.470 | 9.400 | 9.400 | 159,959 | -0.01(-0.11%) |
Mar 16, 2018 | 9.450 | 9.470 | 9.410 | 9.410 | 539,110 | +0.00(+0.00%) |
Mar 15, 2018 | 9.440 | 9.460 | 9.410 | 9.410 | 148,636 | -0.03(-0.32%) |
Mar 14, 2018 | 9.410 | 9.440 | 9.370 | 9.440 | 324,982 | +0.07(+0.75%) |
Mar 13, 2018 | 9.400 | 9.400 | 9.360 | 9.370 | 170,541 | -0.02(-0.21%) |
Mar 12, 2018 | 9.320 | 9.400 | 9.320 | 9.390 | 193,714 | +0.03(+0.32%) |
Mar 09, 2018 | 9.390 | 9.390 | 9.340 | 9.360 | 151,145 | +0.00(+0.00%) |
Mar 08, 2018 | 9.310 | 9.430 | 9.300 | 9.360 | 251,931 | +0.06(+0.65%) |
Mar 07, 2018 | 9.300 | 9.410 | 9.290 | 9.300 | 188,864 | -0.07(-0.75%) |
Mar 06, 2018 | 9.350 | 9.370 | 9.320 | 9.370 | 101,422 | +0.03(+0.32%) |
Mar 05, 2018 | 9.240 | 9.380 | 9.180 | 9.340 | 256,858 | +0.15(+1.63%) |
Mar 02, 2018 | 9.340 | 9.340 | 9.160 | 9.190 | 235,836 | -0.15(-1.61%) |