Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.80 | 10.97 | 10.65 | 10.85 | 674,202 | +0.00(+0.00%) |
May 30, 2018 | 10.65 | 11.15 | 10.60 | 10.85 | 712,355 | +0.30(+2.84%) |
May 29, 2018 | 10.50 | 10.60 | 10.40 | 10.55 | 385,178 | -0.05(-0.47%) |
May 25, 2018 | 10.60 | 10.60 | 10.60 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 10.50 | 10.70 | 10.45 | 10.60 | 334,407 | +0.00(+0.00%) |
May 23, 2018 | 10.40 | 10.65 | 10.30 | 10.60 | 406,946 | +0.10(+0.95%) |
May 22, 2018 | 10.80 | 10.95 | 10.47 | 10.50 | 434,237 | -0.40(-3.67%) |
May 21, 2018 | 10.80 | 10.90 | 10.70 | 10.90 | 286,599 | +0.20(+1.87%) |
May 18, 2018 | 10.70 | 10.80 | 10.60 | 10.70 | 384,351 | -0.05(-0.47%) |
May 17, 2018 | 10.65 | 10.90 | 10.65 | 10.75 | 585,538 | +0.15(+1.42%) |
May 16, 2018 | 10.60 | 10.75 | 10.55 | 10.60 | 461,276 | +0.05(+0.47%) |
May 15, 2018 | 10.30 | 10.72 | 10.22 | 10.55 | 713,659 | +0.25(+2.43%) |
May 14, 2018 | 10.40 | 10.53 | 10.30 | 10.30 | 341,366 | -0.05(-0.48%) |
May 11, 2018 | 10.55 | 10.60 | 10.30 | 10.35 | 601,717 | -0.20(-1.90%) |
May 10, 2018 | 10.65 | 10.68 | 10.45 | 10.55 | 258,680 | -0.10(-0.94%) |
May 09, 2018 | 10.70 | 10.85 | 10.60 | 10.65 | 765,863 | +0.10(+0.95%) |
May 08, 2018 | 10.35 | 10.55 | 10.05 | 10.55 | 566,871 | +0.25(+2.43%) |
May 07, 2018 | 10.65 | 10.74 | 10.28 | 10.30 | 1,039,631 | -0.35(-3.29%) |
May 04, 2018 | 10.25 | 10.75 | 10.20 | 10.65 | 918,433 | +0.35(+3.40%) |
May 03, 2018 | 10.50 | 10.55 | 10.20 | 10.30 | 513,611 | -0.20(-1.90%) |
May 02, 2018 | 10.45 | 10.65 | 10.43 | 10.50 | 1,269,879 | +0.05(+0.48%) |
May 01, 2018 | 10.30 | 10.50 | 10.25 | 10.45 | 814,770 | -0.05(-0.48%) |
Apr 30, 2018 | 10.35 | 10.75 | 10.30 | 10.50 | 1,440,123 | +0.25(+2.44%) |
Apr 27, 2018 | 9.400 | 10.30 | 9.350 | 10.25 | 1,019,909 | +0.55(+5.67%) |
Apr 26, 2018 | 9.600 | 9.925 | 9.600 | 9.700 | 285,474 | +0.05(+0.52%) |
Apr 25, 2018 | 9.600 | 9.800 | 9.500 | 9.650 | 373,855 | +0.00(+0.00%) |
Apr 24, 2018 | 9.750 | 9.850 | 9.550 | 9.650 | 419,605 | +0.00(+0.00%) |
Apr 23, 2018 | 9.800 | 9.800 | 9.550 | 9.650 | 236,866 | -0.15(-1.53%) |
Apr 20, 2018 | 9.750 | 9.900 | 9.650 | 9.800 | 336,361 | +0.00(+0.00%) |
Apr 19, 2018 | 9.850 | 9.875 | 9.550 | 9.800 | 405,360 | +0.00(+0.00%) |
Apr 18, 2018 | 9.850 | 10.07 | 9.800 | 9.800 | 406,310 | +0.05(+0.51%) |
Apr 17, 2018 | 9.650 | 9.800 | 9.550 | 9.750 | 310,711 | +0.10(+1.04%) |
Apr 16, 2018 | 9.450 | 9.700 | 9.300 | 9.650 | 405,233 | +0.25(+2.66%) |
Apr 13, 2018 | 9.350 | 9.450 | 9.250 | 9.400 | 367,837 | +0.10(+1.08%) |
Apr 12, 2018 | 9.050 | 9.300 | 8.900 | 9.300 | 506,746 | +0.30(+3.33%) |
Apr 11, 2018 | 8.850 | 9.125 | 8.800 | 9.000 | 804,443 | +0.20(+2.27%) |
Apr 10, 2018 | 8.650 | 8.850 | 8.550 | 8.800 | 826,492 | +0.35(+4.14%) |
Apr 09, 2018 | 8.750 | 8.750 | 8.400 | 8.450 | 455,696 | -0.25(-2.87%) |
Apr 06, 2018 | 8.800 | 8.900 | 8.525 | 8.700 | 737,714 | -0.10(-1.14%) |
Apr 05, 2018 | 8.600 | 9.050 | 8.600 | 8.800 | 430,393 | +0.25(+2.92%) |
Apr 04, 2018 | 8.300 | 8.600 | 8.150 | 8.550 | 521,521 | +0.10(+1.18%) |
Apr 03, 2018 | 8.050 | 8.500 | 7.975 | 8.450 | 913,248 | +0.45(+5.62%) |
Apr 02, 2018 | 8.050 | 8.150 | 7.900 | 8.000 | 438,709 | -0.10(-1.23%) |
Mar 29, 2018 | 8.100 | 8.100 | 8.100 | 0 | +0.05(+0.62%) | |
Mar 28, 2018 | 8.150 | 8.232 | 7.950 | 8.050 | 757,227 | -0.10(-1.23%) |
Mar 27, 2018 | 8.500 | 8.500 | 8.145 | 8.150 | 597,154 | -0.30(-3.55%) |
Mar 26, 2018 | 8.450 | 8.550 | 8.300 | 8.450 | 901,367 | +0.10(+1.20%) |
Mar 23, 2018 | 8.600 | 8.750 | 8.300 | 8.350 | 390,394 | -0.20(-2.34%) |
Mar 22, 2018 | 8.850 | 9.000 | 8.500 | 8.550 | 406,748 | -0.45(-5.00%) |
Mar 21, 2018 | 8.650 | 9.000 | 8.650 | 9.000 | 641,074 | +0.35(+4.05%) |
Mar 20, 2018 | 8.650 | 8.750 | 8.600 | 8.650 | 246,177 | +0.05(+0.58%) |
Mar 19, 2018 | 8.850 | 8.900 | 8.500 | 8.600 | 456,620 | -0.25(-2.82%) |
Mar 16, 2018 | 8.600 | 8.950 | 8.600 | 8.850 | 1,234,699 | +0.25(+2.91%) |
Mar 15, 2018 | 8.750 | 8.850 | 8.450 | 8.600 | 342,849 | -0.15(-1.71%) |
Mar 14, 2018 | 8.850 | 9.000 | 8.645 | 8.750 | 857,633 | +0.00(+0.00%) |
Mar 13, 2018 | 8.950 | 9.050 | 8.700 | 8.750 | 557,299 | -0.15(-1.69%) |
Mar 12, 2018 | 8.800 | 9.000 | 8.700 | 8.900 | 701,327 | +0.10(+1.14%) |
Mar 09, 2018 | 8.900 | 9.050 | 8.750 | 8.800 | 689,986 | +0.00(+0.00%) |
Mar 08, 2018 | 8.800 | 8.950 | 8.750 | 8.800 | 408,540 | +0.00(+0.00%) |
Mar 07, 2018 | 8.600 | 8.800 | 495,727 | -0.05(-0.56%) | ||
Mar 06, 2018 | 8.850 | 9.000 | 8.650 | 8.850 | 1,252,146 | +0.10(+1.14%) |
Mar 05, 2018 | 8.700 | 8.900 | 8.550 | 8.750 | 692,859 | +0.20(+2.34%) |
Mar 02, 2018 | 8.200 | 8.650 | 8.150 | 8.550 | 402,163 | +0.25(+3.01%) |