Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.34 | 10.38 | 10.10 | 10.10 | 503,652 | -0.19(-1.83%) |
May 30, 2018 | 10.21 | 10.45 | 10.14 | 10.29 | 495,639 | +0.16(+1.54%) |
May 29, 2018 | 9.979 | 10.17 | 9.940 | 10.14 | 466,092 | +0.08(+0.78%) |
May 25, 2018 | 10.06 | 10.06 | 10.06 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 9.979 | 10.10 | 9.882 | 10.06 | 653,709 | +0.04(+0.39%) |
May 23, 2018 | 9.823 | 10.04 | 9.784 | 10.02 | 460,518 | +0.16(+1.58%) |
May 22, 2018 | 9.940 | 10.10 | 9.862 | 9.862 | 747,965 | -0.08(-0.78%) |
May 21, 2018 | 9.745 | 9.940 | 9.706 | 9.940 | 760,063 | +0.19(+2.00%) |
May 18, 2018 | 9.823 | 9.823 | 9.648 | 9.745 | 415,687 | -0.04(-0.40%) |
May 17, 2018 | 9.628 | 9.901 | 9.589 | 9.784 | 539,618 | +0.16(+1.62%) |
May 16, 2018 | 9.356 | 9.667 | 9.317 | 9.628 | 734,560 | +0.31(+3.35%) |
May 15, 2018 | 9.122 | 9.395 | 9.087 | 9.317 | 826,156 | +0.12(+1.27%) |
May 14, 2018 | 9.356 | 9.356 | 9.161 | 9.200 | 639,672 | -0.12(-1.26%) |
May 11, 2018 | 9.239 | 9.356 | 9.239 | 9.317 | 467,926 | +0.08(+0.84%) |
May 10, 2018 | 9.317 | 9.356 | 9.239 | 9.239 | 549,861 | -0.04(-0.42%) |
May 09, 2018 | 9.278 | 9.317 | 9.161 | 9.278 | 649,247 | +0.00(+0.00%) |
May 08, 2018 | 9.083 | 9.317 | 9.005 | 9.278 | 737,986 | +0.19(+2.15%) |
May 07, 2018 | 9.317 | 9.434 | 9.044 | 9.083 | 807,492 | -0.12(-1.27%) |
May 04, 2018 | 9.200 | 9.395 | 9.161 | 9.200 | 773,270 | -0.08(-0.84%) |
May 03, 2018 | 9.317 | 9.434 | 9.239 | 9.278 | 717,916 | +0.04(+0.42%) |
May 02, 2018 | 9.044 | 9.356 | 9.005 | 9.239 | 727,076 | +0.19(+2.16%) |
May 01, 2018 | 9.589 | 9.589 | 8.771 | 9.044 | 1,108,661 | -0.35(-3.73%) |
Apr 30, 2018 | 9.628 | 9.731 | 9.395 | 9.395 | 708,350 | -0.27(-2.82%) |
Apr 27, 2018 | 9.745 | 9.784 | 9.589 | 9.667 | 652,440 | -0.08(-0.80%) |
Apr 26, 2018 | 9.862 | 9.901 | 9.706 | 9.745 | 521,105 | -0.12(-1.19%) |
Apr 25, 2018 | 9.940 | 10.02 | 9.843 | 9.862 | 518,075 | -0.08(-0.78%) |
Apr 24, 2018 | 10.06 | 10.14 | 9.862 | 9.940 | 678,201 | -0.04(-0.39%) |
Apr 23, 2018 | 9.979 | 10.14 | 9.940 | 9.979 | 359,456 | +0.00(+0.00%) |
Apr 20, 2018 | 10.17 | 10.23 | 9.882 | 9.979 | 617,421 | -0.23(-2.29%) |
Apr 19, 2018 | 10.37 | 10.37 | 10.12 | 10.21 | 751,366 | -0.12(-1.13%) |
Apr 18, 2018 | 10.49 | 10.54 | 10.29 | 10.33 | 509,564 | -0.12(-1.12%) |
Apr 17, 2018 | 10.33 | 10.45 | 10.23 | 10.45 | 513,060 | +0.19(+1.90%) |
Apr 16, 2018 | 10.10 | 10.29 | 10.06 | 10.25 | 417,970 | +0.19(+1.94%) |
Apr 13, 2018 | 10.25 | 10.25 | 10.06 | 10.06 | 428,597 | -0.08(-0.77%) |
Apr 12, 2018 | 10.17 | 10.29 | 10.14 | 10.14 | 507,743 | -0.04(-0.38%) |
Apr 11, 2018 | 10.06 | 10.21 | 10.02 | 10.17 | 506,828 | +0.12(+1.16%) |
Apr 10, 2018 | 9.940 | 10.14 | 9.862 | 10.06 | 581,321 | +0.23(+2.38%) |
Apr 09, 2018 | 10.14 | 10.14 | 9.745 | 9.823 | 535,949 | -0.19(-1.95%) |
Apr 06, 2018 | 10.06 | 10.23 | 9.940 | 10.02 | 458,213 | -0.16(-1.53%) |
Apr 05, 2018 | 10.10 | 10.25 | 10.02 | 10.17 | 800,294 | +0.12(+1.16%) |
Apr 04, 2018 | 9.667 | 10.14 | 9.667 | 10.06 | 1,563,716 | +0.23(+2.38%) |
Apr 03, 2018 | 9.745 | 9.901 | 9.687 | 9.823 | 848,874 | +0.19(+2.02%) |
Apr 02, 2018 | 9.745 | 9.823 | 9.609 | 9.628 | 765,141 | -0.16(-1.59%) |
Mar 29, 2018 | 9.784 | 9.784 | 9.784 | 0 | +0.08(+0.80%) | |
Mar 28, 2018 | 9.550 | 9.765 | 9.511 | 9.706 | 591,502 | +0.19(+2.05%) |
Mar 27, 2018 | 9.706 | 9.784 | 9.492 | 9.511 | 937,709 | -0.19(-2.01%) |
Mar 26, 2018 | 9.589 | 9.765 | 9.511 | 9.706 | 652,287 | +0.27(+2.89%) |
Mar 23, 2018 | 9.823 | 9.823 | 9.434 | 9.434 | 573,172 | -0.27(-2.81%) |
Mar 22, 2018 | 9.940 | 9.979 | 9.706 | 9.706 | 700,858 | -0.27(-2.73%) |
Mar 21, 2018 | 10.25 | 10.29 | 9.979 | 9.979 | 477,906 | -0.27(-2.66%) |
Mar 20, 2018 | 10.29 | 10.33 | 10.14 | 10.25 | 357,407 | -0.08(-0.76%) |
Mar 19, 2018 | 10.37 | 10.39 | 10.19 | 10.33 | 609,325 | -0.04(-0.38%) |
Mar 16, 2018 | 10.25 | 10.43 | 10.25 | 10.37 | 883,289 | +0.08(+0.76%) |
Mar 15, 2018 | 10.25 | 10.31 | 10.17 | 10.29 | 496,437 | +0.00(+0.00%) |
Mar 14, 2018 | 10.33 | 10.33 | 10.17 | 10.29 | 704,768 | +0.08(+0.76%) |
Mar 13, 2018 | 10.29 | 10.37 | 10.17 | 10.21 | 1,278,760 | -0.04(-0.38%) |
Mar 12, 2018 | 10.41 | 10.06 | 10.25 | 977,099 | +0.19(+1.94%) | |
Mar 09, 2018 | 9.901 | 10.25 | 9.901 | 10.06 | 873,239 | -0.12(-1.15%) |
Mar 08, 2018 | 10.17 | 10.29 | 10.04 | 10.17 | 636,035 | +0.08(+0.77%) |
Mar 07, 2018 | 10.19 | 9.784 | 10.10 | 784,941 | +0.16(+1.57%) | |
Mar 06, 2018 | 9.901 | 9.979 | 9.628 | 9.940 | 744,687 | +0.08(+0.79%) |
Mar 05, 2018 | 9.784 | 10.02 | 9.706 | 9.862 | 672,583 | -0.04(-0.39%) |
Mar 02, 2018 | 9.589 | 10.02 | 9.589 | 9.901 | 688,865 | +0.23(+2.42%) |