Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.07 | 11.08 | 10.88 | 10.94 | 4,901 | -0.15(-1.39%) |
May 30, 2018 | 10.71 | 11.11 | 10.70 | 11.09 | 10,400 | +0.53(+5.04%) |
May 29, 2018 | 10.55 | 10.63 | 10.39 | 10.56 | 19,785 | -0.22(-2.06%) |
May 24, 2018 | 10.78 | 10.78 | 10.78 | 0 | -0.06(-0.52%) | |
May 22, 2018 | 10.84 | 10.84 | 10.84 | 90 | +0.06(+0.55%) | |
May 18, 2018 | 10.78 | 10.78 | 10.78 | 0 | -0.20(-1.79%) | |
May 17, 2018 | 10.97 | 10.97 | 10.97 | 10.97 | 18,100 | +0.02(+0.22%) |
May 16, 2018 | 11.00 | 11.10 | 10.90 | 10.95 | 4,092 | -0.05(-0.45%) |
May 15, 2018 | 11.02 | 11.24 | 11.00 | 11.00 | 2,823 | -0.06(-0.54%) |
May 14, 2018 | 11.06 | 11.09 | 11.00 | 11.06 | 7,286 | -0.07(-0.63%) |
May 11, 2018 | 11.00 | 11.13 | 10.90 | 11.13 | 11,855 | -0.18(-1.59%) |
May 10, 2018 | 11.37 | 11.37 | 11.30 | 11.31 | 5,950 | -0.03(-0.26%) |
May 09, 2018 | 11.32 | 11.35 | 11.21 | 11.34 | 4,730 | +0.62(+5.78%) |
May 08, 2018 | 10.66 | 11.02 | 10.66 | 10.72 | 5,387 | +0.01(+0.06%) |
May 07, 2018 | 10.70 | 10.73 | 10.69 | 10.71 | 2,127 | -0.05(-0.51%) |
May 04, 2018 | 10.71 | 10.77 | 10.71 | 10.77 | 1,813 | -0.01(-0.11%) |
May 03, 2018 | 11.01 | 11.01 | 10.72 | 10.78 | 1,400 | -0.40(-3.54%) |
May 02, 2018 | 11.31 | 11.31 | 11.18 | 11.18 | 2,924 | +0.01(+0.12%) |
Apr 30, 2018 | 11.16 | 11.16 | 11.16 | 14 | +0.13(+1.20%) | |
Apr 26, 2018 | 11.03 | 11.03 | 11.03 | 0 | -0.02(-0.14%) | |
Apr 24, 2018 | 11.05 | 11.05 | 11.05 | 18 | -0.03(-0.26%) | |
Apr 23, 2018 | 10.72 | 11.10 | 10.72 | 11.07 | 3,585 | +0.23(+2.12%) |
Apr 20, 2018 | 10.83 | 10.84 | 10.82 | 10.84 | 1,000 | +0.02(+0.14%) |
Apr 19, 2018 | 10.84 | 10.95 | 10.82 | 10.83 | 3,900 | +0.07(+0.65%) |
Apr 18, 2018 | 10.76 | 10.76 | 10.76 | 10.76 | 12,900 | -0.06(-0.53%) |
Apr 17, 2018 | 10.71 | 10.82 | 10.71 | 10.82 | 40,902 | -0.16(-1.50%) |
Apr 16, 2018 | 11.43 | 11.43 | 10.91 | 10.98 | 52,590 | -0.15(-1.32%) |
Apr 13, 2018 | 11.13 | 11.13 | 11.13 | 11.13 | 133 | -0.22(-1.93%) |
Apr 09, 2018 | 11.35 | 11.35 | 11.35 | 0 | +0.03(+0.29%) | |
Apr 06, 2018 | 11.07 | 11.31 | 11.07 | 11.31 | 20,565 | +0.45(+4.10%) |
Apr 05, 2018 | 10.67 | 10.92 | 10.62 | 10.87 | 102,190 | +0.58(+5.61%) |
Apr 04, 2018 | 9.920 | 10.29 | 9.920 | 10.29 | 1,400 | +0.08(+0.79%) |
Apr 03, 2018 | 10.20 | 10.22 | 10.20 | 10.21 | 1,500 | +0.21(+2.10%) |
Apr 02, 2018 | 10.55 | 10.58 | 9.970 | 10.00 | 2,818 | -0.28(-2.74%) |
Mar 29, 2018 | 10.28 | 10.28 | 10.28 | 0 | -0.02(-0.19%) | |
Mar 28, 2018 | 10.33 | 10.33 | 10.20 | 10.30 | 4,880 | -0.24(-2.32%) |
Mar 27, 2018 | 10.55 | 10.55 | 10.55 | 10.55 | 736 | -0.04(-0.34%) |
Mar 26, 2018 | 10.72 | 10.74 | 10.48 | 10.58 | 16,128 | -0.25(-2.29%) |
Mar 23, 2018 | 10.87 | 10.89 | 10.69 | 10.83 | 35,941 | -0.40(-3.57%) |
Mar 22, 2018 | 11.23 | 11.23 | 11.23 | 11.23 | 812 | -0.02(-0.18%) |
Mar 21, 2018 | 11.14 | 11.28 | 11.14 | 11.25 | 3,065 | +0.08(+0.72%) |
Mar 20, 2018 | 11.37 | 11.37 | 11.17 | 11.17 | 13,861 | -0.08(-0.71%) |
Mar 19, 2018 | 11.32 | 11.32 | 11.25 | 11.25 | 615 | -0.24(-2.08%) |
Mar 15, 2018 | 11.49 | 11.49 | 11.49 | 26 | -0.43(-3.62%) | |
Mar 14, 2018 | 11.99 | 11.99 | 11.92 | 11.92 | 1,999 | +0.19(+1.59%) |
Mar 12, 2018 | 11.73 | 11.73 | 11.73 | 0 | -0.40(-3.27%) | |
Mar 08, 2018 | 12.13 | 12.13 | 12.13 | 0 | +0.29(+2.44%) | |
Mar 06, 2018 | 11.84 | 11.84 | 11.84 | 35 | +0.29(+2.48%) | |
Mar 05, 2018 | 11.44 | 11.55 | 11.10 | 11.55 | 7,062 | -0.01(-0.11%) |
Mar 02, 2018 | 11.58 | 11.64 | 11.32 | 11.57 | 22,400 | -0.38(-3.15%) |