Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.57 | 10.64 | 10.53 | 10.53 | 9,937 | -0.15(-1.40%) |
May 30, 2018 | 10.68 | 10.72 | 10.65 | 10.68 | 9,054 | +0.06(+0.56%) |
May 29, 2018 | 10.35 | 10.66 | 10.33 | 10.62 | 33,723 | -0.05(-0.47%) |
May 25, 2018 | 10.67 | 10.67 | 10.67 | 0 | -0.15(-1.38%) | |
May 24, 2018 | 10.73 | 10.85 | 10.73 | 10.82 | 17,778 | +0.09(+0.81%) |
May 23, 2018 | 10.69 | 10.81 | 10.68 | 10.73 | 6,439 | -0.01(-0.07%) |
May 22, 2018 | 10.61 | 10.79 | 10.61 | 10.74 | 13,679 | +0.11(+1.03%) |
May 21, 2018 | 10.50 | 10.63 | 10.50 | 10.63 | 30,374 | +0.01(+0.09%) |
May 18, 2018 | 10.60 | 10.65 | 10.51 | 10.62 | 14,992 | +0.08(+0.76%) |
May 17, 2018 | 10.63 | 10.63 | 10.54 | 10.54 | 12,627 | -0.07(-0.65%) |
May 16, 2018 | 10.43 | 10.65 | 10.43 | 10.61 | 18,681 | +0.11(+1.04%) |
May 15, 2018 | 10.59 | 10.59 | 10.41 | 10.50 | 33,950 | -0.22(-2.05%) |
May 14, 2018 | 10.80 | 10.80 | 10.70 | 10.72 | 15,647 | -0.05(-0.43%) |
May 11, 2018 | 10.79 | 10.86 | 10.76 | 10.77 | 24,379 | -0.01(-0.13%) |
May 10, 2018 | 10.55 | 10.79 | 10.55 | 10.78 | 13,942 | +0.26(+2.47%) |
May 09, 2018 | 10.47 | 10.57 | 10.47 | 10.52 | 15,987 | +0.04(+0.38%) |
May 08, 2018 | 10.58 | 10.58 | 10.43 | 10.48 | 13,534 | -0.06(-0.57%) |
May 07, 2018 | 10.54 | 10.63 | 10.51 | 10.54 | 21,658 | -0.03(-0.33%) |
May 04, 2018 | 10.60 | 10.65 | 10.54 | 10.57 | 13,445 | -0.01(-0.05%) |
May 03, 2018 | 10.66 | 10.69 | 10.58 | 10.58 | 6,377 | -0.03(-0.25%) |
May 02, 2018 | 10.48 | 10.72 | 10.48 | 10.61 | 13,300 | +0.08(+0.72%) |
May 01, 2018 | 10.51 | 10.54 | 10.36 | 10.53 | 45,277 | +0.02(+0.19%) |
Apr 30, 2018 | 10.59 | 10.59 | 10.49 | 10.51 | 17,463 | -0.13(-1.22%) |
Apr 27, 2018 | 10.57 | 10.66 | 10.55 | 10.64 | 12,818 | -0.02(-0.19%) |
Apr 26, 2018 | 10.70 | 10.70 | 10.65 | 10.66 | 4,333 | -0.01(-0.05%) |
Apr 25, 2018 | 10.52 | 10.68 | 10.52 | 10.67 | 19,632 | -0.03(-0.32%) |
Apr 24, 2018 | 10.58 | 10.74 | 10.58 | 10.70 | 9,765 | +0.11(+1.04%) |
Apr 23, 2018 | 10.74 | 10.75 | 10.58 | 10.59 | 44,672 | -0.28(-2.58%) |
Apr 20, 2018 | 10.90 | 10.92 | 10.83 | 10.87 | 40,864 | -0.12(-1.09%) |
Apr 19, 2018 | 11.08 | 11.08 | 10.94 | 10.99 | 17,635 | -0.07(-0.63%) |
Apr 18, 2018 | 10.83 | 11.15 | 10.83 | 11.06 | 359,040 | +0.29(+2.69%) |
Apr 17, 2018 | 10.72 | 10.85 | 10.66 | 10.77 | 57,043 | +0.15(+1.41%) |
Apr 16, 2018 | 10.81 | 10.81 | 10.60 | 10.62 | 29,717 | -0.15(-1.39%) |
Apr 13, 2018 | 10.75 | 10.78 | 10.69 | 10.77 | 24,710 | +0.13(+1.22%) |
Apr 12, 2018 | 10.44 | 10.70 | 10.42 | 10.64 | 42,942 | +0.04(+0.38%) |
Apr 11, 2018 | 10.52 | 10.77 | 10.52 | 10.60 | 33,597 | +0.12(+1.19%) |
Apr 10, 2018 | 10.31 | 10.48 | 10.31 | 10.48 | 84,439 | +0.12(+1.16%) |
Apr 09, 2018 | 10.34 | 10.42 | 10.22 | 10.36 | 14,559 | +0.04(+0.39%) |
Apr 06, 2018 | 10.36 | 10.40 | 10.27 | 10.31 | 249,784 | -0.01(-0.05%) |
Apr 05, 2018 | 10.15 | 10.40 | 10.15 | 10.32 | 54,875 | +0.06(+0.58%) |
Apr 04, 2018 | 10.32 | 10.32 | 10.18 | 10.26 | 10,777 | +0.07(+0.69%) |
Apr 03, 2018 | 10.28 | 10.28 | 10.12 | 10.19 | 22,007 | -0.09(-0.88%) |
Apr 02, 2018 | 10.41 | 10.41 | 10.23 | 10.28 | 23,306 | +0.06(+0.59%) |
Mar 29, 2018 | 10.22 | 10.22 | 10.22 | 0 | +0.22(+2.20%) | |
Mar 28, 2018 | 10.22 | 10.22 | 10.00 | 10.00 | 23,577 | -0.22(-2.15%) |
Mar 27, 2018 | 10.32 | 10.39 | 10.17 | 10.22 | 13,147 | -0.11(-1.04%) |
Mar 26, 2018 | 10.49 | 10.49 | 10.29 | 10.33 | 41,227 | +0.11(+1.05%) |
Mar 23, 2018 | 10.20 | 10.37 | 10.20 | 10.22 | 73,845 | +0.15(+1.44%) |
Mar 22, 2018 | 10.05 | 10.12 | 10.03 | 10.07 | 15,392 | -0.07(-0.64%) |
Mar 21, 2018 | 9.970 | 10.17 | 9.810 | 10.14 | 22,848 | +0.34(+3.47%) |
Mar 20, 2018 | 9.820 | 9.880 | 9.750 | 9.800 | 27,300 | -0.10(-1.00%) |
Mar 19, 2018 | 10.00 | 10.00 | 9.899 | 9.899 | 6,934 | -0.08(-0.81%) |
Mar 16, 2018 | 9.900 | 10.03 | 9.900 | 9.980 | 18,359 | +0.03(+0.30%) |
Mar 15, 2018 | 10.09 | 10.09 | 9.920 | 9.950 | 49,723 | -0.17(-1.68%) |
Mar 14, 2018 | 10.23 | 10.23 | 10.05 | 10.12 | 10,133 | -0.08(-0.78%) |
Mar 13, 2018 | 10.05 | 10.20 | 10.05 | 10.20 | 77,434 | +0.07(+0.69%) |
Mar 12, 2018 | 9.900 | 10.14 | 9.890 | 10.13 | 13,623 | +0.06(+0.63%) |
Mar 09, 2018 | 9.991 | 10.10 | 9.991 | 10.07 | 16,340 | +0.11(+1.09%) |
Mar 08, 2018 | 9.920 | 9.980 | 9.900 | 9.959 | 25,228 | -0.01(-0.05%) |
Mar 07, 2018 | 9.920 | 9.964 | 35,107 | -0.14(-1.35%) | ||
Mar 06, 2018 | 10.00 | 10.22 | 10.00 | 10.10 | 37,453 | +0.19(+1.92%) |
Mar 05, 2018 | 9.960 | 10.000 | 9.851 | 9.910 | 39,789 | -0.03(-0.30%) |
Mar 02, 2018 | 10.07 | 10.07 | 9.926 | 9.940 | 52,801 | +0.04(+0.44%) |