Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.77 | 10.81 | 10.58 | 10.64 | 74,625 | -0.10(-0.89%) |
May 30, 2018 | 10.71 | 10.78 | 10.64 | 10.74 | 66,690 | +0.10(+0.97%) |
May 29, 2018 | 10.62 | 10.66 | 10.58 | 10.63 | 169,932 | +0.03(+0.28%) |
May 25, 2018 | 10.60 | 10.60 | 10.60 | 0 | +0.05(+0.49%) | |
May 24, 2018 | 10.52 | 10.60 | 10.44 | 10.55 | 88,389 | +0.18(+1.70%) |
May 23, 2018 | 10.40 | 10.40 | 10.33 | 10.38 | 40,520 | -0.10(-0.91%) |
May 22, 2018 | 10.63 | 10.70 | 10.44 | 10.47 | 178,220 | -0.12(-1.11%) |
May 21, 2018 | 10.60 | 10.73 | 10.53 | 10.59 | 216,297 | +0.56(+5.58%) |
May 18, 2018 | 10.13 | 10.17 | 10.02 | 10.03 | 65,750 | -0.10(-1.02%) |
May 17, 2018 | 10.22 | 10.22 | 10.06 | 10.13 | 130,923 | -0.18(-1.71%) |
May 16, 2018 | 10.30 | 10.37 | 10.27 | 10.31 | 88,692 | +0.01(+0.07%) |
May 15, 2018 | 10.41 | 10.43 | 10.21 | 10.30 | 99,988 | -0.26(-2.44%) |
May 14, 2018 | 10.62 | 10.63 | 10.52 | 10.56 | 58,123 | -0.08(-0.76%) |
May 11, 2018 | 10.66 | 10.74 | 10.62 | 10.64 | 107,278 | +0.05(+0.49%) |
May 10, 2018 | 10.82 | 10.82 | 10.46 | 10.59 | 74,886 | -0.31(-2.84%) |
May 09, 2018 | 10.80 | 10.92 | 10.80 | 10.90 | 403,405 | +0.14(+1.30%) |
May 08, 2018 | 10.77 | 10.86 | 10.66 | 10.76 | 318,805 | +0.66(+6.56%) |
May 07, 2018 | 10.26 | 10.26 | 10.07 | 10.10 | 114,800 | -0.36(-3.45%) |
May 04, 2018 | 10.26 | 10.48 | 10.26 | 10.46 | 147,434 | +0.20(+1.94%) |
May 03, 2018 | 10.32 | 10.40 | 10.14 | 10.26 | 151,392 | -0.10(-1.00%) |
May 02, 2018 | 10.27 | 10.39 | 10.26 | 10.36 | 242,969 | +0.21(+2.03%) |
May 01, 2018 | 10.07 | 10.22 | 10.02 | 10.16 | 150,746 | +0.01(+0.14%) |
Apr 30, 2018 | 10.09 | 10.22 | 10.09 | 10.14 | 117,983 | +0.20(+2.00%) |
Apr 27, 2018 | 10.12 | 10.15 | 9.935 | 9.942 | 398,598 | -0.11(-1.10%) |
Apr 26, 2018 | 10.05 | 10.10 | 10.03 | 10.05 | 121,555 | +0.01(+0.07%) |
Apr 25, 2018 | 10.20 | 10.20 | 10.01 | 10.04 | 177,314 | -0.21(-2.01%) |
Apr 24, 2018 | 10.47 | 10.47 | 10.22 | 10.25 | 408,376 | -0.61(-5.63%) |
Apr 23, 2018 | 10.90 | 10.96 | 10.81 | 10.86 | 83,149 | +0.00(+0.00%) |
Apr 20, 2018 | 10.91 | 10.99 | 10.84 | 10.86 | 366,731 | -0.11(-1.01%) |
Apr 19, 2018 | 11.07 | 11.16 | 10.91 | 10.97 | 154,355 | -0.17(-1.52%) |
Apr 18, 2018 | 11.33 | 11.33 | 11.07 | 11.14 | 197,030 | -0.21(-1.82%) |
Apr 17, 2018 | 11.38 | 11.39 | 11.33 | 11.35 | 63,390 | -0.02(-0.19%) |
Apr 16, 2018 | 11.49 | 11.49 | 11.35 | 11.37 | 31,592 | -0.12(-1.03%) |
Apr 13, 2018 | 11.67 | 11.67 | 11.45 | 11.49 | 38,361 | -0.20(-1.70%) |
Apr 12, 2018 | 11.81 | 11.81 | 11.66 | 11.69 | 41,967 | -0.15(-1.31%) |
Apr 11, 2018 | 11.80 | 11.91 | 11.70 | 11.84 | 108,644 | +0.01(+0.12%) |
Apr 10, 2018 | 11.61 | 11.88 | 11.61 | 11.83 | 88,764 | +0.30(+2.62%) |
Apr 09, 2018 | 11.72 | 11.76 | 11.52 | 11.53 | 112,953 | -0.13(-1.14%) |
Apr 06, 2018 | 11.73 | 11.81 | 11.62 | 11.66 | 47,379 | -0.11(-0.94%) |
Apr 05, 2018 | 11.81 | 11.93 | 11.64 | 11.77 | 66,979 | -0.02(-0.19%) |
Apr 04, 2018 | 11.69 | 11.81 | 11.59 | 11.79 | 65,367 | -0.09(-0.74%) |
Apr 03, 2018 | 11.72 | 11.95 | 11.72 | 11.88 | 162,909 | +0.19(+1.64%) |
Apr 02, 2018 | 11.79 | 11.88 | 11.53 | 11.69 | 202,763 | +0.01(+0.13%) |
Mar 29, 2018 | 11.67 | 11.67 | 11.67 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 11.57 | 11.80 | 11.57 | 11.67 | 85,122 | +0.11(+0.96%) |
Mar 27, 2018 | 12.03 | 12.03 | 11.52 | 11.56 | 80,159 | -0.41(-3.44%) |
Mar 26, 2018 | 11.93 | 11.97 | 11.79 | 11.97 | 61,361 | +0.15(+1.31%) |
Mar 23, 2018 | 11.95 | 11.98 | 11.82 | 11.82 | 81,508 | -0.15(-1.23%) |
Mar 22, 2018 | 12.21 | 12.23 | 11.95 | 11.97 | 49,681 | -0.40(-3.27%) |
Mar 21, 2018 | 12.44 | 12.44 | 12.32 | 12.37 | 76,134 | -0.10(-0.77%) |
Mar 20, 2018 | 12.45 | 12.50 | 12.36 | 12.47 | 65,108 | +0.04(+0.30%) |
Mar 19, 2018 | 12.70 | 12.70 | 12.29 | 12.43 | 197,910 | -0.43(-3.32%) |
Mar 16, 2018 | 12.98 | 12.98 | 12.73 | 12.86 | 122,031 | -0.34(-2.57%) |
Mar 15, 2018 | 13.13 | 13.34 | 13.12 | 13.20 | 190,172 | +0.09(+0.67%) |
Mar 14, 2018 | 13.10 | 13.20 | 13.06 | 13.11 | 119,047 | +0.03(+0.23%) |
Mar 13, 2018 | 13.29 | 13.29 | 13.06 | 13.08 | 99,078 | -0.20(-1.50%) |
Mar 12, 2018 | 13.31 | 13.41 | 13.25 | 13.28 | 216,437 | +0.03(+0.22%) |
Mar 09, 2018 | 12.89 | 13.28 | 12.85 | 13.25 | 138,359 | +0.30(+2.33%) |
Mar 08, 2018 | 12.85 | 12.96 | 12.85 | 12.95 | 70,598 | +0.13(+0.98%) |
Mar 07, 2018 | 12.71 | 12.87 | 12.71 | 12.82 | 37,299 | +0.04(+0.35%) |
Mar 06, 2018 | 12.80 | 12.86 | 12.69 | 12.78 | 55,316 | -0.09(-0.69%) |
Mar 05, 2018 | 12.88 | 12.88 | 12.74 | 12.87 | 37,135 | -0.01(-0.06%) |
Mar 02, 2018 | 12.83 | 12.96 | 12.76 | 12.87 | 54,376 | +0.04(+0.29%) |