Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.02 | 11.06 | 10.99 | 11.06 | 395,344 | +0.06(+0.55%) |
May 30, 2018 | 10.90 | 11.03 | 10.90 | 11.00 | 368,665 | +0.11(+1.01%) |
May 29, 2018 | 10.83 | 10.97 | 10.80 | 10.89 | 661,505 | +0.04(+0.37%) |
May 28, 2018 | 10.86 | 10.89 | 10.76 | 10.85 | 98,847 | -0.01(-0.09%) |
May 25, 2018 | 10.74 | 10.96 | 10.74 | 10.86 | 197,957 | +0.12(+1.12%) |
May 24, 2018 | 10.69 | 10.77 | 10.68 | 10.74 | 184,995 | +0.06(+0.56%) |
May 23, 2018 | 10.60 | 10.72 | 10.55 | 10.68 | 164,113 | +0.10(+0.95%) |
May 22, 2018 | 10.63 | 10.64 | 10.53 | 10.58 | 248,902 | -0.02(-0.19%) |
May 18, 2018 | 10.60 | 10.60 | 10.60 | 0 | +0.10(+0.95%) | |
May 17, 2018 | 10.52 | 10.56 | 10.43 | 10.50 | 142,761 | +0.01(+0.10%) |
May 16, 2018 | 10.12 | 10.57 | 10.11 | 10.49 | 349,166 | +0.39(+3.86%) |
May 15, 2018 | 10.06 | 10.14 | 10.02 | 10.10 | 307,081 | +0.04(+0.40%) |
May 14, 2018 | 10.12 | 10.18 | 10.04 | 10.06 | 334,403 | -0.02(-0.20%) |
May 11, 2018 | 10.21 | 10.22 | 10.06 | 10.08 | 200,973 | -0.11(-1.08%) |
May 10, 2018 | 10.28 | 10.40 | 10.17 | 10.19 | 470,432 | +0.17(+1.70%) |
May 09, 2018 | 10.05 | 10.10 | 9.960 | 10.02 | 197,007 | -0.03(-0.30%) |
May 08, 2018 | 10.07 | 10.10 | 10.05 | 10.05 | 135,615 | -0.04(-0.40%) |
May 07, 2018 | 10.00 | 10.09 | 10.00 | 10.09 | 146,658 | +0.12(+1.20%) |
May 04, 2018 | 9.900 | 10.05 | 9.900 | 9.970 | 91,189 | +0.07(+0.71%) |
May 03, 2018 | 10.01 | 10.05 | 9.900 | 9.900 | 157,038 | -0.11(-1.10%) |
May 02, 2018 | 10.15 | 10.16 | 10.00 | 10.01 | 180,599 | -0.13(-1.28%) |
May 01, 2018 | 10.05 | 10.16 | 10.02 | 10.14 | 89,890 | +0.08(+0.80%) |
Apr 30, 2018 | 10.16 | 10.20 | 10.04 | 10.06 | 129,066 | -0.10(-0.98%) |
Apr 27, 2018 | 10.06 | 10.18 | 9.990 | 10.16 | 73,390 | +0.15(+1.50%) |
Apr 26, 2018 | 9.920 | 10.02 | 9.780 | 10.01 | 478,966 | +0.12(+1.21%) |
Apr 25, 2018 | 10.02 | 10.03 | 9.840 | 9.890 | 174,240 | -0.15(-1.49%) |
Apr 24, 2018 | 10.18 | 10.22 | 10.01 | 10.04 | 218,628 | -0.10(-0.99%) |
Apr 23, 2018 | 10.19 | 10.26 | 10.09 | 10.14 | 336,164 | -0.08(-0.78%) |
Apr 20, 2018 | 10.30 | 10.33 | 10.21 | 10.22 | 132,905 | -0.07(-0.68%) |
Apr 19, 2018 | 10.39 | 10.39 | 10.29 | 10.29 | 258,317 | -0.06(-0.58%) |
Apr 18, 2018 | 10.18 | 10.39 | 10.15 | 10.35 | 385,804 | +0.21(+2.07%) |
Apr 17, 2018 | 10.23 | 10.30 | 10.10 | 10.14 | 315,151 | -0.09(-0.88%) |
Apr 16, 2018 | 10.40 | 10.40 | 10.22 | 10.23 | 268,484 | -0.08(-0.78%) |
Apr 13, 2018 | 10.17 | 10.44 | 10.07 | 10.31 | 397,574 | +0.46(+4.67%) |
Apr 12, 2018 | 9.860 | 9.930 | 9.770 | 9.850 | 283,416 | +0.09(+0.92%) |
Apr 11, 2018 | 9.700 | 9.800 | 9.660 | 9.760 | 174,361 | +0.03(+0.31%) |
Apr 10, 2018 | 9.850 | 9.870 | 9.670 | 9.730 | 356,641 | -0.08(-0.82%) |
Apr 09, 2018 | 10.04 | 10.19 | 9.790 | 9.810 | 186,866 | -0.16(-1.60%) |
Apr 06, 2018 | 9.970 | 345,001 | -0.21(-2.06%) | |||
Apr 05, 2018 | 9.810 | 10.25 | 9.810 | 10.18 | 389,670 | +0.46(+4.73%) |
Apr 04, 2018 | 9.680 | 9.720 | 9.610 | 9.720 | 251,947 | +0.04(+0.41%) |
Apr 03, 2018 | 9.810 | 9.810 | 9.640 | 9.680 | 107,963 | -0.10(-1.02%) |
Apr 02, 2018 | 9.850 | 9.870 | 9.740 | 9.780 | 178,930 | -0.07(-0.71%) |
Mar 29, 2018 | 9.850 | 9.850 | 9.850 | 0 | +0.06(+0.61%) | |
Mar 28, 2018 | 9.750 | 9.820 | 9.620 | 9.790 | 239,428 | -0.04(-0.41%) |
Mar 27, 2018 | 9.760 | 9.900 | 9.570 | 9.830 | 591,789 | +0.05(+0.51%) |
Mar 26, 2018 | 9.850 | 9.850 | 9.670 | 9.780 | 336,968 | +0.00(+0.00%) |
Mar 23, 2018 | 9.910 | 9.970 | 9.760 | 9.780 | 355,982 | -0.10(-1.01%) |
Mar 22, 2018 | 9.980 | 10.01 | 9.870 | 9.880 | 380,162 | -0.13(-1.30%) |
Mar 21, 2018 | 9.890 | 10.13 | 9.840 | 10.01 | 674,355 | +0.23(+2.35%) |
Mar 20, 2018 | 9.840 | 9.950 | 9.770 | 9.780 | 808,425 | -0.05(-0.51%) |
Mar 19, 2018 | 10.01 | 10.01 | 9.800 | 9.830 | 340,011 | -0.18(-1.80%) |
Mar 16, 2018 | 10.17 | 10.19 | 10.01 | 10.01 | 253,842 | -0.18(-1.77%) |
Mar 15, 2018 | 10.18 | 10.26 | 10.12 | 10.19 | 112,192 | +0.02(+0.20%) |
Mar 14, 2018 | 10.22 | 10.25 | 10.11 | 10.17 | 291,553 | -0.03(-0.29%) |
Mar 13, 2018 | 10.17 | 10.24 | 10.17 | 10.20 | 236,452 | +0.05(+0.49%) |
Mar 12, 2018 | 10.15 | 10.17 | 10.01 | 10.15 | 232,799 | +0.00(+0.00%) |
Mar 09, 2018 | 10.00 | 10.16 | 9.975 | 10.15 | 293,395 | +0.14(+1.40%) |
Mar 08, 2018 | 9.960 | 10.02 | 9.960 | 10.01 | 239,025 | +0.05(+0.50%) |
Mar 07, 2018 | 10.02 | 10.07 | 9.950 | 9.960 | 297,079 | -0.10(-0.99%) |
Mar 06, 2018 | 10.10 | 10.12 | 10.00 | 10.06 | 204,085 | -0.03(-0.30%) |
Mar 05, 2018 | 10.02 | 10.15 | 10.02 | 10.09 | 166,041 | +0.05(+0.50%) |
Mar 02, 2018 | 10.22 | 10.23 | 10.03 | 10.04 | 331,032 | -0.22(-2.14%) |