Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.83 | 11.01 | 10.79 | 10.97 | 129,791 | +0.11(+1.00%) |
May 30, 2018 | 10.68 | 10.97 | 10.68 | 10.86 | 83,935 | +0.18(+1.70%) |
May 29, 2018 | 10.57 | 10.83 | 10.57 | 10.68 | 89,134 | -0.04(-0.34%) |
May 25, 2018 | 10.72 | 10.72 | 10.72 | 0 | -0.11(-1.01%) | |
May 24, 2018 | 10.83 | 10.90 | 10.79 | 10.83 | 88,769 | -0.15(-1.32%) |
May 23, 2018 | 11.08 | 11.08 | 10.83 | 10.97 | 57,890 | -0.04(-0.33%) |
May 22, 2018 | 10.90 | 11.12 | 10.86 | 11.01 | 177,065 | +0.11(+1.00%) |
May 21, 2018 | 10.72 | 11.04 | 10.72 | 10.90 | 160,120 | +0.15(+1.35%) |
May 18, 2018 | 10.72 | 10.75 | 10.57 | 10.75 | 79,351 | +0.00(+0.00%) |
May 17, 2018 | 10.83 | 10.95 | 10.68 | 10.75 | 121,210 | -0.11(-1.00%) |
May 16, 2018 | 10.46 | 10.90 | 10.46 | 10.86 | 240,529 | +0.29(+2.75%) |
May 15, 2018 | 10.72 | 10.72 | 10.50 | 10.57 | 169,775 | -0.04(-0.34%) |
May 14, 2018 | 10.46 | 10.64 | 10.46 | 10.61 | 179,917 | +0.11(+1.04%) |
May 11, 2018 | 10.57 | 10.72 | 10.39 | 10.50 | 326,383 | +0.00(+0.00%) |
May 10, 2018 | 10.54 | 10.64 | 10.39 | 10.50 | 192,456 | -0.04(-0.34%) |
May 09, 2018 | 10.61 | 10.75 | 10.32 | 10.54 | 176,225 | +0.07(+0.69%) |
May 08, 2018 | 10.68 | 10.68 | 10.35 | 10.46 | 178,074 | -0.29(-2.70%) |
May 07, 2018 | 10.61 | 10.92 | 10.58 | 10.75 | 230,306 | +0.25(+2.42%) |
May 04, 2018 | 10.25 | 10.57 | 10.18 | 10.50 | 359,324 | +0.28(+2.75%) |
May 03, 2018 | 10.22 | 10.45 | 10.15 | 10.22 | 196,532 | +0.00(+0.00%) |
May 02, 2018 | 10.71 | 10.89 | 10.17 | 10.22 | 643,765 | -0.53(-4.90%) |
May 01, 2018 | 11.24 | 11.24 | 10.68 | 10.75 | 322,988 | -0.46(-4.08%) |
Apr 30, 2018 | 11.24 | 11.38 | 11.13 | 11.20 | 243,492 | +0.04(+0.31%) |
Apr 27, 2018 | 10.96 | 11.24 | 10.92 | 11.17 | 206,697 | +0.25(+2.25%) |
Apr 26, 2018 | 11.06 | 11.24 | 10.85 | 10.92 | 204,469 | -0.11(-0.96%) |
Apr 25, 2018 | 10.78 | 11.13 | 10.57 | 11.03 | 162,849 | +0.25(+2.28%) |
Apr 24, 2018 | 10.89 | 10.99 | 10.68 | 10.78 | 122,881 | -0.11(-0.97%) |
Apr 23, 2018 | 10.75 | 11.17 | 10.71 | 10.89 | 269,726 | +0.14(+1.31%) |
Apr 20, 2018 | 10.53 | 10.78 | 10.46 | 10.75 | 219,047 | +0.28(+2.68%) |
Apr 19, 2018 | 10.82 | 10.82 | 10.45 | 10.46 | 264,107 | -0.28(-2.61%) |
Apr 18, 2018 | 10.29 | 10.75 | 10.22 | 10.75 | 467,577 | +0.63(+6.25%) |
Apr 17, 2018 | 9.902 | 10.18 | 9.902 | 10.11 | 84,036 | +0.07(+0.70%) |
Apr 16, 2018 | 9.902 | 10.18 | 9.867 | 10.04 | 177,177 | +0.25(+2.51%) |
Apr 13, 2018 | 9.867 | 9.973 | 9.797 | 9.797 | 150,096 | -0.04(-0.36%) |
Apr 12, 2018 | 10.01 | 10.20 | 9.797 | 9.832 | 149,599 | -0.25(-2.44%) |
Apr 11, 2018 | 9.797 | 10.18 | 9.797 | 10.08 | 152,245 | +0.28(+2.87%) |
Apr 10, 2018 | 9.622 | 9.832 | 9.551 | 9.797 | 97,237 | +0.25(+2.57%) |
Apr 09, 2018 | 9.832 | 9.832 | 9.551 | 9.551 | 98,853 | -0.21(-2.16%) |
Apr 06, 2018 | 9.727 | 9.902 | 9.657 | 9.762 | 100,760 | +0.04(+0.36%) |
Apr 05, 2018 | 9.481 | 9.867 | 9.481 | 9.727 | 165,704 | +0.25(+2.59%) |
Apr 04, 2018 | 9.270 | 9.622 | 9.235 | 9.481 | 129,681 | +0.14(+1.50%) |
Apr 03, 2018 | 9.411 | 9.481 | 9.200 | 9.341 | 161,440 | +0.04(+0.38%) |
Apr 02, 2018 | 9.446 | 9.516 | 9.305 | 9.305 | 68,768 | -0.18(-1.85%) |
Mar 29, 2018 | 9.481 | 9.481 | 9.481 | 0 | +0.11(+1.12%) | |
Mar 28, 2018 | 9.516 | 9.692 | 9.305 | 9.376 | 148,195 | -0.07(-0.74%) |
Mar 27, 2018 | 9.586 | 9.762 | 9.376 | 9.446 | 148,151 | -0.11(-1.10%) |
Mar 26, 2018 | 9.622 | 9.657 | 9.411 | 9.551 | 130,763 | +0.04(+0.37%) |
Mar 23, 2018 | 9.270 | 9.692 | 9.270 | 9.516 | 283,242 | +0.32(+3.44%) |
Mar 22, 2018 | 9.270 | 9.446 | 9.165 | 9.200 | 108,644 | -0.18(-1.87%) |
Mar 21, 2018 | 9.130 | 9.468 | 9.130 | 9.376 | 155,245 | +0.25(+2.69%) |
Mar 20, 2018 | 9.165 | 9.428 | 9.060 | 9.130 | 164,479 | +0.00(+0.00%) |
Mar 19, 2018 | 9.341 | 9.429 | 9.130 | 9.130 | 220,435 | -0.25(-2.62%) |
Mar 16, 2018 | 9.551 | 9.650 | 9.376 | 9.376 | 313,102 | -0.18(-1.84%) |
Mar 15, 2018 | 9.832 | 9.832 | 9.341 | 9.551 | 236,971 | -0.28(-2.86%) |
Mar 14, 2018 | 9.727 | 9.832 | 9.622 | 9.832 | 119,635 | +0.18(+1.82%) |
Mar 13, 2018 | 9.692 | 9.762 | 9.586 | 9.657 | 98,062 | -0.04(-0.36%) |
Mar 12, 2018 | 9.516 | 9.692 | 9.516 | 9.692 | 150,306 | +0.21(+2.22%) |
Mar 09, 2018 | 9.481 | 9.657 | 9.454 | 9.481 | 133,321 | +0.04(+0.37%) |
Mar 08, 2018 | 9.551 | 9.630 | 9.446 | 9.446 | 116,531 | -0.11(-1.10%) |
Mar 07, 2018 | 9.551 | 9.692 | 9.551 | 9.551 | 100,556 | -0.07(-0.73%) |
Mar 06, 2018 | 9.832 | 9.902 | 9.586 | 9.622 | 192,816 | -0.14(-1.44%) |
Mar 05, 2018 | 9.692 | 9.874 | 9.692 | 9.762 | 155,060 | +0.11(+1.09%) |
Mar 02, 2018 | 9.657 | 9.902 | 9.567 | 9.657 | 172,078 | -0.11(-1.08%) |