Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.870 | 10.16 | 9.870 | 10.16 | 7,290 | +0.02(+0.16%) |
May 30, 2018 | 10.05 | 10.15 | 9.800 | 10.14 | 15,008 | +0.07(+0.65%) |
May 29, 2018 | 10.17 | 10.17 | 9.792 | 10.07 | 8,706 | +0.03(+0.33%) |
May 25, 2018 | 10.04 | 10.04 | 10.04 | 0 | -0.18(-1.76%) | |
May 24, 2018 | 10.20 | 10.27 | 10.12 | 10.22 | 55,513 | -0.02(-0.16%) |
May 23, 2018 | 10.19 | 10.26 | 10.03 | 10.24 | 53,120 | +0.00(+0.00%) |
May 22, 2018 | 10.24 | 10.24 | 10.09 | 10.24 | 4,488 | +0.00(+0.00%) |
May 21, 2018 | 10.17 | 10.30 | 10.13 | 10.24 | 69,060 | +0.02(+0.16%) |
May 18, 2018 | 9.960 | 10.22 | 9.878 | 10.22 | 5,197 | +0.09(+0.85%) |
May 17, 2018 | 9.874 | 10.26 | 9.874 | 10.14 | 31,246 | +0.30(+3.04%) |
May 16, 2018 | 9.796 | 9.960 | 9.788 | 9.837 | 11,669 | -0.14(-1.40%) |
May 15, 2018 | 9.952 | 9.976 | 9.706 | 9.976 | 20,311 | +0.02(+0.25%) |
May 14, 2018 | 9.722 | 9.952 | 9.722 | 9.952 | 3,196 | +0.12(+1.25%) |
May 11, 2018 | 9.829 | 10.10 | 9.718 | 9.829 | 24,966 | -0.16(-1.64%) |
May 10, 2018 | 9.649 | 10.01 | 9.571 | 9.993 | 60,302 | +0.40(+4.18%) |
May 09, 2018 | 9.935 | 10.07 | 9.448 | 9.591 | 32,797 | -0.52(-5.18%) |
May 08, 2018 | 10.16 | 10.22 | 10.08 | 10.12 | 8,529 | -0.08(-0.80%) |
May 07, 2018 | 10.27 | 10.27 | 9.911 | 10.20 | 13,660 | +0.15(+1.47%) |
May 04, 2018 | 10.08 | 10.24 | 9.919 | 10.05 | 49,322 | -0.18(-1.76%) |
May 03, 2018 | 10.20 | 10.24 | 10.05 | 10.23 | 54,495 | +0.03(+0.32%) |
May 02, 2018 | 10.13 | 10.24 | 10.07 | 10.20 | 33,894 | +0.00(+0.00%) |
May 01, 2018 | 10.32 | 10.32 | 9.984 | 10.20 | 15,399 | -0.12(-1.19%) |
Apr 30, 2018 | 10.28 | 10.32 | 10.03 | 10.32 | 28,006 | +0.01(+0.08%) |
Apr 27, 2018 | 10.39 | 10.39 | 9.984 | 10.31 | 47,939 | -0.05(-0.47%) |
Apr 26, 2018 | 10.16 | 10.36 | 9.919 | 10.36 | 12,981 | +0.07(+0.64%) |
Apr 25, 2018 | 10.32 | 10.44 | 10.28 | 10.30 | 14,343 | -0.07(-0.63%) |
Apr 24, 2018 | 10.46 | 10.55 | 10.32 | 10.36 | 31,868 | -0.04(-0.39%) |
Apr 23, 2018 | 10.39 | 10.48 | 10.28 | 10.40 | 10,787 | -0.25(-2.31%) |
Apr 20, 2018 | 10.65 | 10.71 | 10.28 | 10.65 | 33,290 | +0.00(+0.00%) |
Apr 19, 2018 | 10.48 | 10.65 | 10.37 | 10.65 | 38,185 | +0.12(+1.17%) |
Apr 18, 2018 | 10.52 | 10.52 | 10.23 | 10.52 | 14,295 | +0.06(+0.55%) |
Apr 17, 2018 | 10.45 | 10.51 | 10.14 | 10.47 | 22,601 | -0.02(-0.16%) |
Apr 16, 2018 | 10.20 | 10.20 | 9.902 | 10.48 | 21,888 | +0.07(+0.71%) |
Apr 13, 2018 | 10.62 | 10.62 | 10.26 | 10.41 | 70,440 | +0.15(+1.44%) |
Apr 12, 2018 | 10.20 | 10.27 | 10.12 | 10.26 | 63,565 | +0.07(+0.64%) |
Apr 11, 2018 | 10.16 | 10.23 | 10.16 | 10.20 | 1,930 | +0.00(+0.00%) |
Apr 10, 2018 | 10.16 | 10.22 | 10.16 | 10.20 | 8,120 | +0.07(+0.65%) |
Apr 09, 2018 | 10.04 | 10.13 | 9.911 | 10.13 | 22,682 | +0.16(+1.56%) |
Apr 06, 2018 | 10.06 | 10.07 | 9.870 | 9.976 | 22,371 | -0.14(-1.38%) |
Apr 05, 2018 | 10.09 | 10.17 | 10.08 | 10.12 | 67,250 | +0.04(+0.41%) |
Apr 04, 2018 | 10.07 | 10.11 | 10.02 | 10.07 | 28,555 | +0.00(+0.00%) |
Apr 03, 2018 | 10.08 | 10.11 | 10.03 | 10.07 | 140,700 | +0.00(+0.00%) |
Apr 02, 2018 | 10.20 | 10.20 | 10.03 | 10.07 | 230,152 | -0.12(-1.21%) |
Mar 29, 2018 | 10.20 | 10.20 | 10.20 | 0 | +0.17(+1.72%) |