Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.55 | 10.78 | 10.32 | 10.51 | 33,981 | -0.19(-1.78%) |
May 30, 2018 | 10.69 | 10.82 | 10.64 | 10.70 | 20,005 | +0.00(+0.00%) |
May 29, 2018 | 10.72 | 10.81 | 10.64 | 10.70 | 36,890 | -0.02(-0.19%) |
May 25, 2018 | 10.72 | 10.72 | 10.72 | 0 | +0.05(+0.45%) | |
May 24, 2018 | 10.55 | 10.74 | 10.49 | 10.67 | 20,215 | +0.12(+1.15%) |
May 23, 2018 | 10.54 | 10.57 | 10.41 | 10.55 | 28,119 | +0.05(+0.48%) |
May 22, 2018 | 10.23 | 10.62 | 10.15 | 10.50 | 34,846 | +0.37(+3.65%) |
May 21, 2018 | 10.00 | 10.35 | 10.00 | 10.13 | 25,096 | +0.03(+0.30%) |
May 18, 2018 | 10.18 | 10.42 | 9.990 | 10.10 | 55,264 | -0.17(-1.66%) |
May 17, 2018 | 10.55 | 10.67 | 10.25 | 10.27 | 35,603 | -0.44(-4.11%) |
May 16, 2018 | 11.20 | 11.20 | 10.65 | 10.71 | 21,211 | -0.15(-1.38%) |
May 15, 2018 | 10.78 | 10.95 | 10.78 | 10.86 | 23,437 | -0.00(-0.03%) |
May 14, 2018 | 11.00 | 11.14 | 10.86 | 10.86 | 25,030 | -0.27(-2.40%) |
May 11, 2018 | 10.64 | 11.13 | 10.64 | 11.13 | 20,744 | +0.03(+0.27%) |
May 10, 2018 | 10.98 | 11.10 | 10.74 | 11.10 | 44,844 | +0.10(+0.91%) |
May 09, 2018 | 11.19 | 11.19 | 10.89 | 11.00 | 10,693 | +0.04(+0.38%) |
May 08, 2018 | 11.15 | 11.27 | 10.92 | 10.96 | 14,366 | -0.11(-1.01%) |
May 07, 2018 | 11.22 | 11.45 | 11.07 | 11.07 | 20,359 | -0.13(-1.18%) |
May 04, 2018 | 11.08 | 11.21 | 10.96 | 11.20 | 18,649 | +0.13(+1.13%) |
May 03, 2018 | 11.18 | 11.18 | 10.92 | 11.08 | 10,792 | +0.12(+1.13%) |
May 02, 2018 | 11.14 | 11.14 | 10.74 | 10.95 | 19,283 | +0.03(+0.26%) |
May 01, 2018 | 10.95 | 11.14 | 10.91 | 10.92 | 13,655 | -0.02(-0.14%) |
Apr 30, 2018 | 11.20 | 11.20 | 10.92 | 10.94 | 24,186 | -0.21(-1.85%) |
Apr 27, 2018 | 11.00 | 11.15 | 10.95 | 11.15 | 19,289 | +0.18(+1.60%) |
Apr 26, 2018 | 11.03 | 11.03 | 10.88 | 10.97 | 10,294 | +0.07(+0.63%) |
Apr 25, 2018 | 10.98 | 10.98 | 10.86 | 10.90 | 8,928 | -0.08(-0.74%) |
Apr 24, 2018 | 10.80 | 11.01 | 10.80 | 10.98 | 7,388 | +0.08(+0.76%) |
Apr 23, 2018 | 11.13 | 11.13 | 10.83 | 10.90 | 30,550 | -0.24(-2.13%) |
Apr 20, 2018 | 11.43 | 11.43 | 11.13 | 11.14 | 10,915 | -0.30(-2.59%) |
Apr 19, 2018 | 11.70 | 11.70 | 11.34 | 11.43 | 6,727 | -0.17(-1.45%) |
Apr 18, 2018 | 11.45 | 11.70 | 11.45 | 11.60 | 17,104 | +0.19(+1.68%) |
Apr 17, 2018 | 11.18 | 11.45 | 11.18 | 11.41 | 18,972 | +0.05(+0.44%) |
Apr 16, 2018 | 11.49 | 11.50 | 11.18 | 11.36 | 14,307 | +0.07(+0.62%) |
Apr 13, 2018 | 11.13 | 11.41 | 11.13 | 11.29 | 13,831 | -0.01(-0.09%) |
Apr 12, 2018 | 11.24 | 11.48 | 11.22 | 11.30 | 30,231 | +0.08(+0.68%) |
Apr 11, 2018 | 11.34 | 11.34 | 11.10 | 11.22 | 29,894 | +0.12(+1.12%) |
Apr 10, 2018 | 10.75 | 11.14 | 10.75 | 11.10 | 19,411 | +0.29(+2.68%) |
Apr 09, 2018 | 11.08 | 11.08 | 10.78 | 10.81 | 23,118 | -0.12(-1.12%) |
Apr 06, 2018 | 11.18 | 11.18 | 10.72 | 10.93 | 12,840 | -0.03(-0.25%) |
Apr 05, 2018 | 10.97 | 11.02 | 10.75 | 10.96 | 27,428 | -0.04(-0.36%) |
Apr 04, 2018 | 10.74 | 11.06 | 10.52 | 11.00 | 24,538 | +0.32(+3.03%) |
Apr 03, 2018 | 11.12 | 11.19 | 10.51 | 10.68 | 23,696 | -0.16(-1.51%) |
Apr 02, 2018 | 10.88 | 11.24 | 10.82 | 10.84 | 26,338 | -0.04(-0.37%) |
Mar 29, 2018 | 10.88 | 10.88 | 10.88 | 0 | -0.23(-2.07%) | |
Mar 28, 2018 | 11.00 | 11.11 | 10.65 | 11.11 | 38,269 | +0.25(+2.30%) |
Mar 27, 2018 | 11.14 | 11.20 | 10.86 | 10.86 | 17,870 | -0.07(-0.64%) |
Mar 26, 2018 | 11.07 | 11.29 | 10.90 | 10.93 | 53,354 | -0.03(-0.31%) |
Mar 23, 2018 | 10.35 | 11.30 | 10.35 | 10.96 | 69,860 | +0.72(+7.07%) |
Mar 22, 2018 | 10.30 | 10.45 | 10.09 | 10.24 | 13,349 | +0.00(+0.00%) |
Mar 21, 2018 | 9.712 | 10.27 | 9.712 | 10.24 | 16,146 | +0.57(+5.85%) |
Mar 20, 2018 | 9.725 | 9.790 | 9.600 | 9.674 | 40,944 | -0.10(-1.07%) |
Mar 19, 2018 | 9.850 | 9.900 | 9.730 | 9.779 | 36,266 | -0.12(-1.22%) |
Mar 16, 2018 | 10.00 | 10.10 | 9.850 | 9.900 | 35,820 | -0.04(-0.43%) |
Mar 15, 2018 | 10.25 | 10.29 | 9.796 | 9.943 | 86,528 | -0.31(-3.00%) |
Mar 14, 2018 | 10.50 | 10.57 | 10.24 | 10.25 | 22,430 | -0.20(-1.91%) |
Mar 13, 2018 | 10.59 | 10.65 | 10.35 | 10.45 | 15,115 | -0.06(-0.57%) |
Mar 12, 2018 | 10.55 | 10.65 | 10.48 | 10.51 | 32,969 | +0.03(+0.27%) |
Mar 09, 2018 | 10.37 | 10.58 | 10.23 | 10.48 | 33,800 | +0.25(+2.47%) |
Mar 08, 2018 | 10.45 | 10.45 | 10.03 | 10.23 | 32,320 | +0.05(+0.49%) |
Mar 07, 2018 | 10.51 | 10.51 | 10.03 | 10.18 | 38,143 | -0.29(-2.81%) |
Mar 06, 2018 | 10.40 | 10.70 | 10.40 | 10.47 | 33,033 | +0.31(+3.00%) |
Mar 05, 2018 | 10.37 | 10.58 | 10.10 | 10.17 | 44,636 | -0.21(-2.00%) |
Mar 02, 2018 | 10.82 | 10.82 | 10.25 | 10.38 | 30,599 | -0.20(-1.90%) |