Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.90 | 10.96 | 10.61 | 10.90 | 149,926 | -0.05(-0.49%) |
May 30, 2018 | 10.90 | 11.21 | 10.90 | 10.96 | 153,653 | +0.16(+1.49%) |
May 29, 2018 | 10.56 | 10.88 | 10.45 | 10.80 | 150,925 | +0.16(+1.51%) |
May 25, 2018 | 10.64 | 10.64 | 10.64 | 0 | -0.11(-1.00%) | |
May 24, 2018 | 10.69 | 10.90 | 10.69 | 10.74 | 214,061 | -0.03(-0.25%) |
May 23, 2018 | 10.58 | 10.88 | 10.57 | 10.77 | 217,406 | +0.16(+1.52%) |
May 22, 2018 | 10.45 | 10.61 | 10.26 | 10.61 | 165,026 | +0.24(+2.33%) |
May 21, 2018 | 10.21 | 10.40 | 10.21 | 10.37 | 125,558 | +0.24(+2.38%) |
May 18, 2018 | 10.21 | 10.21 | 10.07 | 10.13 | 129,779 | -0.11(-1.05%) |
May 17, 2018 | 10.29 | 10.42 | 10.18 | 10.23 | 186,145 | +0.03(+0.26%) |
May 16, 2018 | 9.860 | 10.26 | 9.860 | 10.21 | 231,430 | +0.29(+2.97%) |
May 15, 2018 | 9.887 | 9.980 | 9.833 | 9.913 | 163,818 | +0.05(+0.54%) |
May 14, 2018 | 9.860 | 9.913 | 9.806 | 9.860 | 146,842 | +0.03(+0.27%) |
May 11, 2018 | 9.753 | 9.860 | 9.699 | 9.833 | 343,417 | +0.08(+0.82%) |
May 10, 2018 | 9.753 | 9.779 | 9.645 | 9.753 | 234,134 | +0.03(+0.28%) |
May 09, 2018 | 9.699 | 9.753 | 9.672 | 9.726 | 191,591 | +0.08(+0.83%) |
May 08, 2018 | 9.619 | 9.699 | 9.565 | 9.645 | 118,815 | +0.08(+0.84%) |
May 07, 2018 | 9.726 | 9.779 | 9.565 | 9.565 | 169,144 | -0.16(-1.65%) |
May 04, 2018 | 9.619 | 9.726 | 9.538 | 9.726 | 173,819 | +0.08(+0.83%) |
May 03, 2018 | 9.605 | 9.645 | 9.431 | 9.645 | 89,938 | +0.03(+0.28%) |
May 02, 2018 | 9.458 | 9.699 | 9.447 | 9.619 | 62,365 | +0.19(+1.99%) |
May 01, 2018 | 9.538 | 9.538 | 9.324 | 9.431 | 94,305 | -0.27(-2.76%) |
Apr 30, 2018 | 9.592 | 9.699 | 9.485 | 9.699 | 80,219 | +0.16(+1.69%) |
Apr 27, 2018 | 9.485 | 9.571 | 9.431 | 9.538 | 75,455 | +0.04(+0.39%) |
Apr 26, 2018 | 9.423 | 9.528 | 9.371 | 9.502 | 248,731 | +0.08(+0.83%) |
Apr 25, 2018 | 9.397 | 9.475 | 9.292 | 9.423 | 42,997 | +0.00(+0.00%) |
Apr 24, 2018 | 9.475 | 9.594 | 9.318 | 9.423 | 231,251 | +0.03(+0.28%) |
Apr 23, 2018 | 9.580 | 9.789 | 9.371 | 9.397 | 193,008 | -0.18(-1.91%) |
Apr 20, 2018 | 9.528 | 9.722 | 9.449 | 9.580 | 152,042 | +0.05(+0.55%) |
Apr 19, 2018 | 9.423 | 9.528 | 9.397 | 9.528 | 190,055 | +0.10(+1.11%) |
Apr 18, 2018 | 9.240 | 9.475 | 9.240 | 9.423 | 100,120 | +0.21(+2.27%) |
Apr 17, 2018 | 9.161 | 9.418 | 9.122 | 9.214 | 202,154 | +0.08(+0.86%) |
Apr 16, 2018 | 8.952 | 9.161 | 8.939 | 9.135 | 151,537 | +0.26(+2.95%) |
Apr 13, 2018 | 8.855 | 8.978 | 8.742 | 8.873 | 175,959 | +0.03(+0.30%) |
Apr 12, 2018 | 8.873 | 8.873 | 8.782 | 8.847 | 51,751 | +0.03(+0.30%) |
Apr 11, 2018 | 8.821 | 8.899 | 8.806 | 8.821 | 86,015 | -0.03(-0.30%) |
Apr 10, 2018 | 8.821 | 9.030 | 8.690 | 8.847 | 219,197 | +0.08(+0.90%) |
Apr 09, 2018 | 8.873 | 8.899 | 8.706 | 8.769 | 61,321 | +0.00(+0.00%) |
Apr 06, 2018 | 8.873 | 9.023 | 8.664 | 8.769 | 53,547 | -0.18(-2.05%) |
Apr 05, 2018 | 8.873 | 8.899 | 8.847 | 8.952 | 137,659 | +0.10(+1.18%) |
Apr 04, 2018 | 8.716 | 8.873 | 8.638 | 8.847 | 73,631 | +0.08(+0.90%) |
Apr 03, 2018 | 8.716 | 8.873 | 8.608 | 8.769 | 72,848 | -0.03(-0.30%) |
Apr 02, 2018 | 8.513 | 8.795 | 8.428 | 8.795 | 94,750 | +0.37(+4.35%) |
Mar 29, 2018 | 8.428 | 8.428 | 8.428 | 0 | +0.05(+0.63%) | |
Mar 28, 2018 | 8.350 | 8.559 | 8.324 | 8.376 | 28,055 | +0.00(+0.00%) |
Mar 27, 2018 | 8.455 | 8.585 | 8.308 | 8.376 | 62,133 | -0.16(-1.84%) |
Mar 26, 2018 | 8.716 | 8.716 | 8.507 | 8.533 | 60,739 | -0.13(-1.51%) |
Mar 23, 2018 | 8.638 | 8.726 | 8.576 | 8.664 | 64,731 | +0.05(+0.61%) |
Mar 22, 2018 | 8.690 | 8.795 | 8.559 | 8.612 | 53,121 | -0.16(-1.79%) |
Mar 21, 2018 | 8.664 | 8.847 | 8.612 | 8.769 | 130,055 | +0.10(+1.21%) |
Mar 20, 2018 | 8.507 | 8.664 | 8.402 | 8.664 | 122,632 | +0.21(+2.48%) |
Mar 19, 2018 | 8.507 | 8.523 | 8.271 | 8.455 | 56,460 | -0.08(-0.92%) |
Mar 16, 2018 | 8.350 | 8.585 | 8.345 | 8.533 | 61,866 | +0.21(+2.52%) |
Mar 15, 2018 | 8.376 | 8.455 | 8.297 | 8.324 | 79,514 | +0.00(+0.00%) |
Mar 14, 2018 | 8.376 | 8.455 | 8.271 | 8.324 | 137,757 | +0.00(+0.00%) |
Mar 13, 2018 | 8.376 | 8.376 | 8.245 | 8.324 | 190,063 | -0.05(-0.62%) |
Mar 12, 2018 | 8.245 | 8.376 | 8.193 | 8.376 | 140,292 | +0.12(+1.43%) |
Mar 09, 2018 | 8.193 | 8.376 | 8.140 | 8.258 | 64,175 | +0.01(+0.16%) |
Mar 08, 2018 | 8.127 | 8.288 | 8.036 | 8.245 | 108,865 | +0.21(+2.61%) |
Mar 07, 2018 | 8.088 | 8.167 | 8.010 | 8.036 | 81,214 | -0.05(-0.65%) |
Mar 06, 2018 | 8.167 | 8.219 | 8.036 | 8.088 | 95,419 | -0.05(-0.64%) |
Mar 05, 2018 | 8.088 | 8.114 | 8.010 | 8.140 | 96,934 | -0.03(-0.32%) |
Mar 02, 2018 | 8.193 | 8.219 | 8.036 | 8.167 | 50,546 | +0.03(+0.32%) |