Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2018 | 9.750 | 9.750 | 9.750 | 811 | +0.24(+2.50%) | |
May 29, 2018 | 9.550 | 9.550 | 9.512 | 9.512 | 3,217 | -0.14(-1.43%) |
May 25, 2018 | 9.650 | 9.650 | 9.650 | 0 | -0.39(-3.92%) | |
May 24, 2018 | 10.05 | 10.07 | 10.04 | 10.04 | 6,000 | -0.25(-2.46%) |
May 23, 2018 | 10.40 | 10.45 | 10.30 | 10.30 | 1,023 | -0.41(-3.86%) |
May 22, 2018 | 10.89 | 10.89 | 10.71 | 10.71 | 1,130 | +0.54(+5.31%) |
May 21, 2018 | 10.17 | 10.17 | 10.17 | 10.17 | 342 | -0.61(-5.68%) |
May 18, 2018 | 10.78 | 10.78 | 10.78 | 10.78 | 299 | +0.00(+0.03%) |
May 17, 2018 | 10.76 | 10.85 | 10.76 | 10.78 | 3,250 | +0.25(+2.37%) |
May 16, 2018 | 10.58 | 10.58 | 10.53 | 10.53 | 1,004 | +0.05(+0.51%) |
May 11, 2018 | 10.48 | 10.48 | 10.48 | 4 | +0.07(+0.64%) | |
May 10, 2018 | 10.30 | 10.41 | 10.30 | 10.41 | 1,000 | +0.38(+3.79%) |
May 09, 2018 | 10.02 | 10.03 | 9.987 | 10.03 | 1,028 | +0.20(+2.03%) |
May 08, 2018 | 9.906 | 9.910 | 9.830 | 9.830 | 1,466 | -0.18(-1.82%) |
May 07, 2018 | 10.04 | 10.20 | 10.01 | 10.01 | 2,850 | +0.07(+0.68%) |
May 03, 2018 | 9.945 | 9.945 | 9.945 | 0 | -0.37(-3.58%) | |
May 02, 2018 | 10.15 | 10.31 | 10.15 | 10.31 | 7,508 | +0.15(+1.51%) |
May 01, 2018 | 10.16 | 10.16 | 10.16 | 10.16 | 125 | -0.02(-0.18%) |
Apr 30, 2018 | 10.20 | 10.20 | 10.18 | 10.18 | 225 | -0.10(-0.97%) |
Apr 27, 2018 | 10.28 | 10.28 | 10.28 | 10.28 | 203 | -0.20(-1.95%) |
Apr 26, 2018 | 10.48 | 10.48 | 10.48 | 10.48 | 500 | -0.08(-0.73%) |
Apr 25, 2018 | 10.46 | 10.56 | 10.45 | 10.56 | 603 | +0.07(+0.67%) |
Apr 24, 2018 | 10.68 | 10.68 | 10.49 | 10.49 | 1,720 | -0.16(-1.46%) |
Apr 23, 2018 | 10.65 | 10.65 | 10.65 | 10.65 | 200 | +0.13(+1.21%) |
Apr 20, 2018 | 10.50 | 10.52 | 10.50 | 10.52 | 1,750 | +0.12(+1.12%) |
Apr 19, 2018 | 10.56 | 10.60 | 10.40 | 10.40 | 2,400 | -0.08(-0.75%) |
Apr 18, 2018 | 10.29 | 10.52 | 10.29 | 10.48 | 12,300 | +0.23(+2.25%) |
Apr 17, 2018 | 10.36 | 10.36 | 10.25 | 10.25 | 10,981 | -0.35(-3.26%) |
Apr 12, 2018 | 10.60 | 10.60 | 10.60 | 4 | -0.09(-0.80%) | |
Apr 11, 2018 | 10.67 | 10.76 | 10.62 | 10.68 | 10,465 | -0.12(-1.08%) |
Apr 10, 2018 | 10.41 | 10.83 | 10.41 | 10.80 | 4,500 | +0.97(+9.87%) |
Apr 09, 2018 | 10.06 | 10.06 | 9.828 | 9.828 | 1,550 | -0.33(-3.22%) |
Apr 05, 2018 | 10.16 | 10.16 | 10.16 | 0 | +0.70(+7.39%) | |
Apr 04, 2018 | 9.371 | 9.457 | 9.371 | 9.457 | 350 | -0.11(-1.13%) |
Apr 03, 2018 | 9.565 | 9.565 | 9.565 | 9.565 | 250 | +0.32(+3.41%) |
Apr 02, 2018 | 9.240 | 9.250 | 9.169 | 9.250 | 10,100 | -0.22(-2.37%) |
Mar 29, 2018 | 9.474 | 9.474 | 9.474 | 0 | -0.14(-1.47%) | |
Mar 27, 2018 | 9.615 | 9.615 | 9.615 | 0 | +0.02(+0.16%) | |
Mar 26, 2018 | 9.600 | 9.600 | 9.600 | 9.600 | 245 | -0.14(-1.44%) |
Mar 23, 2018 | 9.904 | 10.00 | 9.741 | 9.741 | 54,512 | -0.05(-0.50%) |
Mar 22, 2018 | 9.905 | 9.905 | 9.750 | 9.789 | 53,967 | -0.11(-1.12%) |
Mar 21, 2018 | 9.558 | 9.900 | 9.558 | 9.900 | 91,950 | +0.49(+5.21%) |
Mar 20, 2018 | 9.340 | 9.420 | 9.340 | 9.410 | 153,308 | -0.24(-2.48%) |
Mar 16, 2018 | 9.649 | 9.649 | 9.649 | 0 | -0.10(-0.97%) | |
Mar 13, 2018 | 9.744 | 9.744 | 9.744 | 4 | +0.02(+0.25%) | |
Mar 12, 2018 | 9.721 | 9.721 | 9.720 | 9.720 | 200 | +0.36(+3.90%) |
Mar 09, 2018 | 9.420 | 9.420 | 9.346 | 9.355 | 611 | +0.31(+3.47%) |
Mar 08, 2018 | 9.189 | 9.189 | 9.042 | 9.042 | 1,154 | -0.18(-1.90%) |
Mar 07, 2018 | 9.217 | 9.217 | 9.217 | 9.217 | 568 | -0.25(-2.67%) |
Mar 06, 2018 | 9.470 | 9.470 | 9.470 | 9.470 | 125 | -0.01(-0.10%) |
Mar 05, 2018 | 9.330 | 9.490 | 9.330 | 9.480 | 1,567 | +0.08(+0.85%) |
Mar 02, 2018 | 9.400 | 9.406 | 9.391 | 9.400 | 1,205 | -0.10(-1.05%) |