Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.780 | 9.980 | 9.780 | 9.810 | 7,138 | -0.43(-4.20%) |
May 29, 2018 | 10.24 | 10.24 | 10.24 | 170 | +0.07(+0.69%) | |
May 22, 2018 | 10.17 | 10.17 | 10.17 | 0 | -0.02(-0.20%) | |
May 17, 2018 | 10.19 | 10.19 | 10.19 | 29,925 | +0.13(+1.29%) | |
May 08, 2018 | 10.06 | 10.06 | 10.06 | 9 | -0.05(-0.49%) | |
May 04, 2018 | 10.11 | 10.11 | 10.11 | 3 | -0.02(-0.20%) | |
May 02, 2018 | 10.13 | 10.13 | 10.13 | 0 | -0.37(-3.52%) | |
May 01, 2018 | 10.52 | 10.52 | 10.50 | 10.50 | 1,181 | -0.02(-0.19%) |
Apr 18, 2018 | 10.52 | 10.52 | 10.52 | 0 | -0.03(-0.24%) | |
Apr 17, 2018 | 10.56 | 10.56 | 10.54 | 10.54 | 29,800 | +0.01(+0.05%) |
Apr 16, 2018 | 10.70 | 10.70 | 10.54 | 10.54 | 610 | +0.19(+1.84%) |
Apr 12, 2018 | 10.35 | 10.35 | 10.35 | 5 | -0.05(-0.48%) | |
Apr 06, 2018 | 10.40 | 10.40 | 10.40 | 0 | +0.08(+0.75%) | |
Apr 02, 2018 | 10.32 | 10.32 | 10.32 | 267 | -0.06(-0.55%) | |
Mar 23, 2018 | 10.38 | 10.38 | 10.38 | 0 | +0.06(+0.58%) | |
Mar 19, 2018 | 10.32 | 10.32 | 10.32 | 0 | -0.38(-3.55%) | |
Mar 16, 2018 | 10.70 | 10.70 | 10.70 | 10.70 | 100 | +0.01(+0.09%) |
Mar 13, 2018 | 10.69 | 10.69 | 10.69 | 0 | +0.18(+1.71%) | |
Mar 12, 2018 | 10.46 | 10.51 | 10.46 | 10.51 | 580 | -0.05(-0.52%) |
Mar 08, 2018 | 10.56 | 10.56 | 10.56 | 0 | +0.06(+0.62%) | |
Mar 07, 2018 | 10.51 | 10.51 | 10.50 | 10.50 | 600 | -0.05(-0.47%) |
Feb 28, 2018 | 10.55 | 10.55 | 10.55 | 0 | -0.06(-0.61%) | |
Feb 26, 2018 | 10.62 | 10.62 | 10.62 | 0 | +0.42(+4.07%) | |
Feb 13, 2018 | 10.20 | 10.20 | 10.20 | 20 | -0.19(-1.83%) | |
Feb 08, 2018 | 10.39 | 10.39 | 10.39 | 15 | -0.07(-0.67%) | |
Feb 06, 2018 | 10.46 | 10.46 | 10.46 | 0 | -0.19(-1.78%) | |
Feb 02, 2018 | 10.65 | 10.65 | 10.65 | 0 | -0.14(-1.30%) | |
Jan 26, 2018 | 10.79 | 10.79 | 10.79 | 2 | +0.04(+0.37%) | |
Jan 25, 2018 | 10.75 | 10.75 | 10.75 | 10.75 | 135 | +0.17(+1.61%) |
Jan 23, 2018 | 10.58 | 10.58 | 10.58 | 104 | +0.03(+0.28%) | |
Jan 22, 2018 | 10.71 | 10.71 | 10.55 | 10.55 | 370 | +0.05(+0.48%) |
Jan 19, 2018 | 10.50 | 10.50 | 10.50 | 10.50 | 17,440 | +0.28(+2.74%) |
Jan 18, 2018 | 10.22 | 10.22 | 10.22 | 10.22 | 32,875 | -0.18(-1.73%) |
Jan 17, 2018 | 10.40 | 10.40 | 10.40 | 10.40 | 6,280 | +0.09(+0.87%) |
Jan 11, 2018 | 10.31 | 10.31 | 10.31 | 20 | +0.02(+0.18%) | |
Jan 10, 2018 | 10.11 | 10.11 | 10.29 | 0 | +0.19(+1.84%) | |
Jan 04, 2018 | 10.11 | 10.11 | 10.11 | 0 | +0.37(+3.75%) | |
Dec 20, 2017 | 9.740 | 9.740 | 9.740 | 0 | +0.24(+2.53%) | |
Dec 07, 2017 | 9.500 | 9.500 | 9.500 | 0 | +0.04(+0.42%) | |
Nov 16, 2017 | 9.460 | 9.460 | 9.460 | 0 | -0.19(-1.97%) | |
Nov 09, 2017 | 9.650 | 9.650 | 9.650 | 0 | -0.18(-1.83%) | |
Nov 07, 2017 | 9.830 | 9.830 | 9.830 | 0 | +0.24(+2.49%) | |
Oct 27, 2017 | 9.591 | 9.591 | 9.591 | 0 | -0.15(-1.52%) | |
Oct 26, 2017 | 9.740 | 9.740 | 9.740 | 9.740 | 100 | +0.23(+2.42%) |
Oct 25, 2017 | 9.523 | 9.523 | 9.510 | 9.510 | 259 | -0.05(-0.52%) |
Oct 19, 2017 | 9.560 | 9.560 | 9.560 | 0 | -0.10(-1.04%) | |
Oct 18, 2017 | 9.660 | 9.710 | 9.660 | 9.660 | 3,347 | +0.00(+0.00%) |
Oct 16, 2017 | 9.660 | 9.660 | 9.660 | 0 | -0.12(-1.23%) | |
Oct 13, 2017 | 9.780 | 9.780 | 9.688 | 9.780 | 4,502 | +0.00(+0.00%) |
Oct 11, 2017 | 9.780 | 9.780 | 9.780 | 0 | +0.16(+1.66%) | |
Oct 10, 2017 | 9.630 | 9.630 | 9.620 | 9.620 | 4,000 | +0.03(+0.31%) |
Oct 06, 2017 | 9.590 | 9.590 | 9.590 | 0 | -0.02(-0.21%) | |
Oct 05, 2017 | 9.780 | 9.780 | 9.610 | 9.610 | 7,105 | -0.09(-0.93%) |
Oct 04, 2017 | 9.600 | 9.740 | 9.600 | 9.700 | 122,282 | -0.15(-1.50%) |
Oct 03, 2017 | 9.830 | 9.848 | 9.830 | 9.848 | 28,010 | +0.12(+1.23%) |
Oct 02, 2017 | 9.728 | 9.728 | 9.728 | 9.728 | 48,109 | -0.10(-1.04%) |
Sep 29, 2017 | 9.830 | 9.830 | 9.830 | 9.830 | 230 | -0.36(-3.53%) |
Sep 27, 2017 | 10.19 | 10.19 | 10.19 | 50 | -0.24(-2.30%) | |
Sep 25, 2017 | 10.43 | 10.43 | 10.43 | 18 | +0.19(+1.86%) | |
Sep 21, 2017 | 10.24 | 10.24 | 10.24 | 10 | -0.02(-0.19%) | |
Sep 19, 2017 | 10.26 | 10.26 | 10.26 | 10 | -0.04(-0.39%) | |
Sep 18, 2017 | 10.10 | 10.30 | 10.10 | 10.30 | 2,960 | +0.27(+2.69%) |
Sep 08, 2017 | 10.03 | 10.03 | 10.03 | 0 | -0.05(-0.50%) | |
Sep 06, 2017 | 10.08 | 10.08 | 10.08 | 4,701 | +0.11(+1.08%) | |
Aug 30, 2017 | 9.973 | 9.973 | 9.973 | 20 | +0.14(+1.45%) | |
Aug 29, 2017 | 9.830 | 9.830 | 9.830 | 9.830 | 500 | -0.19(-1.90%) |
Aug 18, 2017 | 10.02 | 10.02 | 10.02 | 0 | +0.05(+0.55%) | |
Aug 15, 2017 | 9.965 | 9.965 | 9.965 | 0 | +0.04(+0.35%) | |
Aug 14, 2017 | 9.930 | 9.930 | 9.930 | 9.930 | 100 | +0.05(+0.56%) |
Aug 09, 2017 | 9.875 | 9.875 | 9.875 | 0 | +0.03(+0.33%) | |
Aug 03, 2017 | 9.843 | 9.843 | 9.843 | 0 | -0.01(-0.07%) | |
Jul 31, 2017 | 9.850 | 9.850 | 9.850 | 40 | -0.42(-4.09%) | |
Jul 27, 2017 | 10.27 | 10.27 | 10.27 | 10 | +0.09(+0.88%) | |
Jul 26, 2017 | 10.18 | 10.18 | 10.18 | 10.18 | 500 | -0.03(-0.29%) |
Jul 25, 2017 | 10.19 | 10.21 | 10.18 | 10.21 | 14,955 | +0.08(+0.79%) |
Jul 20, 2017 | 10.13 | 10.13 | 10.13 | 0 | +0.09(+0.90%) | |
Jul 18, 2017 | 10.04 | 10.04 | 10.04 | 50 | -0.01(-0.10%) | |
Jul 17, 2017 | 10.15 | 10.15 | 10.05 | 10.05 | 25,915 | -0.09(-0.90%) |
Jul 14, 2017 | 10.14 | 10.14 | 10.14 | 10.14 | 200 | +0.10(+0.96%) |
Jul 11, 2017 | 10.04 | 10.04 | 10.04 | 0 | +0.04(+0.35%) | |
Jul 10, 2017 | 10.18 | 10.18 | 10.01 | 10.01 | 201 | -0.04(-0.40%) |
Jul 06, 2017 | 10.05 | 10.05 | 10.05 | 30 | +0.42(+4.31%) | |
Jul 03, 2017 | 9.635 | 9.635 | 9.635 | 9.635 | 0 | +0.00(+0.00%) |
Jun 23, 2017 | 9.635 | 9.635 | 9.635 | 21 | +0.07(+0.74%) | |
Jun 22, 2017 | 9.564 | 9.564 | 9.564 | 9.564 | 1,661 | +0.04(+0.42%) |
Jun 21, 2017 | 9.524 | 9.524 | 9.524 | 9.524 | 1,500 | -0.16(-1.61%) |
Jun 20, 2017 | 9.640 | 9.680 | 9.640 | 9.680 | 250 | -0.13(-1.33%) |
Jun 14, 2017 | 9.810 | 9.810 | 9.810 | 36 | +0.11(+1.13%) | |
Jun 08, 2017 | 9.700 | 9.700 | 9.700 | 2 | +0.02(+0.21%) |