Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.15 | 11.20 | 11.05 | 11.05 | 11,319 | -0.10(-0.90%) |
May 30, 2018 | 11.26 | 11.35 | 11.15 | 11.15 | 22,289 | +0.00(+0.00%) |
May 29, 2018 | 11.14 | 11.20 | 11.07 | 11.15 | 9,655 | -0.05(-0.45%) |
May 25, 2018 | 11.20 | 11.20 | 11.20 | 0 | +0.05(+0.45%) | |
May 24, 2018 | 11.25 | 11.25 | 11.05 | 11.15 | 15,521 | -0.10(-0.89%) |
May 23, 2018 | 11.20 | 11.30 | 11.15 | 11.25 | 9,255 | +0.10(+0.90%) |
May 22, 2018 | 11.25 | 11.25 | 11.15 | 11.15 | 6,779 | -0.15(-1.33%) |
May 21, 2018 | 11.15 | 11.30 | 11.15 | 11.30 | 8,875 | +0.10(+0.89%) |
May 18, 2018 | 11.25 | 11.25 | 11.10 | 11.20 | 15,650 | +0.00(+0.00%) |
May 17, 2018 | 11.20 | 11.25 | 11.15 | 11.20 | 37,391 | +0.00(+0.00%) |
May 16, 2018 | 11.25 | 11.30 | 11.15 | 11.20 | 16,064 | +0.00(+0.00%) |
May 15, 2018 | 11.20 | 11.40 | 11.20 | 11.20 | 9,442 | +0.00(+0.00%) |
May 14, 2018 | 11.22 | 11.40 | 11.20 | 11.20 | 5,288 | -0.15(-1.32%) |
May 11, 2018 | 11.35 | 11.40 | 11.25 | 11.35 | 15,693 | +0.00(+0.00%) |
May 10, 2018 | 11.30 | 11.45 | 11.20 | 11.35 | 12,500 | +0.00(+0.00%) |
May 09, 2018 | 11.30 | 11.45 | 11.25 | 11.35 | 8,640 | +0.00(+0.00%) |
May 08, 2018 | 11.20 | 11.35 | 11.15 | 11.35 | 10,548 | +0.25(+2.25%) |
May 07, 2018 | 10.90 | 11.20 | 10.90 | 11.10 | 36,128 | +0.15(+1.37%) |
May 04, 2018 | 10.48 | 11.00 | 10.48 | 10.95 | 11,500 | +0.45(+4.29%) |
May 03, 2018 | 10.55 | 10.65 | 10.35 | 10.50 | 14,115 | -0.10(-0.94%) |
May 02, 2018 | 10.30 | 10.60 | 10.30 | 10.60 | 11,812 | +0.10(+0.95%) |
May 01, 2018 | 10.53 | 10.55 | 10.25 | 10.50 | 10,847 | -0.10(-0.94%) |
Apr 30, 2018 | 10.65 | 10.70 | 10.60 | 10.60 | 8,359 | -0.05(-0.47%) |
Apr 27, 2018 | 10.75 | 10.80 | 10.65 | 10.65 | 2,588 | -0.20(-1.84%) |
Apr 26, 2018 | 10.80 | 10.90 | 10.50 | 10.85 | 18,400 | +0.05(+0.46%) |
Apr 25, 2018 | 10.80 | 10.90 | 10.65 | 10.80 | 37,918 | +0.05(+0.47%) |
Apr 24, 2018 | 10.55 | 10.90 | 10.55 | 10.75 | 10,005 | +0.05(+0.47%) |
Apr 23, 2018 | 10.85 | 10.85 | 10.65 | 10.70 | 3,933 | -0.15(-1.38%) |
Apr 20, 2018 | 10.60 | 10.95 | 10.50 | 10.85 | 36,283 | +0.15(+1.40%) |
Apr 19, 2018 | 10.75 | 10.75 | 10.50 | 10.70 | 17,152 | -0.10(-0.93%) |
Apr 18, 2018 | 10.90 | 10.95 | 10.60 | 10.80 | 24,073 | -0.10(-0.92%) |
Apr 17, 2018 | 10.90 | 10.90 | 10.50 | 10.90 | 27,239 | +0.20(+1.87%) |
Apr 16, 2018 | 10.70 | 10.80 | 10.65 | 10.70 | 14,304 | -0.05(-0.47%) |
Apr 13, 2018 | 10.70 | 10.90 | 10.57 | 10.75 | 9,293 | +0.05(+0.47%) |
Apr 12, 2018 | 10.65 | 10.85 | 10.60 | 10.70 | 12,708 | +0.00(+0.00%) |
Apr 11, 2018 | 10.70 | 10.88 | 10.55 | 10.70 | 10,674 | -0.05(-0.47%) |
Apr 10, 2018 | 10.15 | 10.90 | 10.10 | 10.75 | 24,662 | +0.50(+4.88%) |
Apr 09, 2018 | 10.35 | 10.35 | 10.20 | 10.25 | 8,114 | +0.00(+0.00%) |
Apr 06, 2018 | 10.25 | 10.40 | 10.25 | 10.25 | 10,460 | -0.05(-0.49%) |
Apr 05, 2018 | 10.35 | 10.45 | 10.30 | 10.30 | 13,385 | -0.10(-0.96%) |
Apr 04, 2018 | 10.20 | 10.40 | 10.20 | 10.40 | 9,503 | +0.10(+0.97%) |
Apr 03, 2018 | 10.15 | 10.45 | 10.00 | 10.30 | 29,728 | +0.25(+2.49%) |
Apr 02, 2018 | 10.35 | 10.35 | 10.00 | 10.05 | 12,381 | -0.30(-2.90%) |
Mar 29, 2018 | 10.35 | 10.35 | 10.35 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 10.30 | 10.40 | 10.25 | 10.35 | 16,883 | +0.10(+0.98%) |
Mar 27, 2018 | 10.50 | 10.50 | 10.25 | 10.25 | 9,820 | -0.15(-1.44%) |
Mar 26, 2018 | 10.30 | 10.50 | 10.15 | 10.40 | 23,647 | +0.15(+1.46%) |
Mar 23, 2018 | 10.25 | 10.45 | 10.25 | 10.25 | 43,116 | -0.05(-0.49%) |
Mar 22, 2018 | 10.65 | 10.65 | 10.25 | 10.30 | 16,585 | -0.60(-5.50%) |
Mar 21, 2018 | 10.90 | 10.90 | 10.85 | 10.90 | 3,935 | -0.10(-0.91%) |
Mar 20, 2018 | 10.90 | 11.10 | 10.75 | 11.00 | 12,539 | +0.30(+2.80%) |
Mar 19, 2018 | 10.85 | 10.85 | 10.55 | 10.70 | 13,910 | -0.15(-1.38%) |
Mar 16, 2018 | 10.55 | 11.18 | 10.55 | 10.85 | 76,491 | +0.25(+2.36%) |
Mar 15, 2018 | 10.35 | 10.70 | 10.35 | 10.60 | 44,525 | +0.10(+0.95%) |
Mar 14, 2018 | 10.40 | 10.55 | 10.40 | 10.50 | 9,325 | +0.10(+0.96%) |
Mar 13, 2018 | 10.35 | 10.65 | 10.35 | 10.40 | 34,401 | -0.10(-0.95%) |
Mar 12, 2018 | 10.40 | 10.50 | 10.35 | 10.50 | 13,800 | +0.05(+0.48%) |
Mar 09, 2018 | 10.40 | 10.50 | 10.22 | 10.45 | 74,225 | +0.20(+1.95%) |
Mar 08, 2018 | 10.50 | 10.50 | 10.25 | 10.25 | 10,318 | -0.15(-1.44%) |
Mar 07, 2018 | 10.40 | 10.60 | 10.40 | 10.40 | 38,136 | +0.00(+0.00%) |
Mar 06, 2018 | 10.45 | 10.45 | 10.25 | 10.40 | 11,789 | -0.05(-0.48%) |
Mar 05, 2018 | 10.50 | 11.07 | 10.35 | 10.45 | 41,402 | -0.05(-0.48%) |
Mar 02, 2018 | 10.20 | 10.60 | 9.300 | 10.50 | 57,552 | +0.25(+2.44%) |