Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.25 | 12.44 | 12.10 | 12.27 | 1,749 | +0.11(+0.89%) |
May 29, 2018 | 12.16 | 12.16 | 12.16 | 0 | -0.32(-2.55%) | |
May 25, 2018 | 12.48 | 12.48 | 12.48 | 0 | +0.35(+2.89%) | |
May 23, 2018 | 12.13 | 12.13 | 12.13 | 0 | +0.23(+1.93%) | |
May 22, 2018 | 12.20 | 12.20 | 11.90 | 11.90 | 8,726 | +0.00(+0.00%) |
May 21, 2018 | 12.00 | 12.03 | 11.90 | 11.90 | 37,427 | +0.07(+0.59%) |
May 18, 2018 | 11.83 | 11.84 | 11.83 | 11.83 | 164,994 | +0.18(+1.55%) |
May 17, 2018 | 11.72 | 11.90 | 11.65 | 11.65 | 3,325 | +0.05(+0.43%) |
May 16, 2018 | 11.51 | 11.90 | 11.51 | 11.60 | 12,382 | +0.15(+1.31%) |
May 15, 2018 | 11.86 | 11.86 | 11.45 | 11.45 | 680 | -0.39(-3.29%) |
May 14, 2018 | 11.84 | 11.84 | 11.84 | 11.84 | 170 | +0.44(+3.86%) |
May 11, 2018 | 11.55 | 11.90 | 11.40 | 11.40 | 3,005 | -0.59(-4.92%) |
May 10, 2018 | 11.73 | 11.99 | 11.73 | 11.99 | 760 | +0.11(+0.93%) |
May 09, 2018 | 11.81 | 11.88 | 11.81 | 11.88 | 2,200 | +0.40(+3.44%) |
May 08, 2018 | 11.48 | 11.48 | 11.48 | 11.48 | 396 | +0.43(+3.94%) |
May 04, 2018 | 11.05 | 11.05 | 11.05 | 0 | -0.36(-3.16%) | |
May 01, 2018 | 11.41 | 11.41 | 11.41 | 0 | -0.02(-0.17%) | |
Apr 30, 2018 | 11.43 | 11.43 | 11.43 | 11.43 | 41,191 | +0.13(+1.15%) |
Apr 27, 2018 | 11.50 | 11.50 | 11.30 | 11.30 | 1,305 | +0.25(+2.26%) |
Apr 26, 2018 | 11.12 | 11.12 | 11.05 | 11.05 | 1,150 | -0.13(-1.17%) |
Apr 24, 2018 | 11.18 | 11.18 | 11.18 | 0 | +0.06(+0.51%) | |
Apr 23, 2018 | 11.15 | 11.15 | 11.12 | 11.12 | 13,850 | +0.31(+2.91%) |
Apr 20, 2018 | 10.65 | 10.81 | 10.65 | 10.81 | 300 | -0.09(-0.83%) |
Apr 18, 2018 | 10.90 | 10.90 | 10.90 | 0 | +0.00(+0.00%) | |
Apr 17, 2018 | 10.68 | 10.90 | 10.68 | 10.90 | 800 | +0.36(+3.42%) |
Apr 16, 2018 | 10.54 | 10.54 | 10.54 | 10.54 | 651 | +0.00(+0.00%) |
Apr 12, 2018 | 10.54 | 10.54 | 10.54 | 0 | -0.06(-0.57%) | |
Apr 11, 2018 | 10.68 | 10.68 | 10.60 | 10.60 | 1,500 | -0.22(-2.08%) |
Apr 10, 2018 | 11.00 | 11.00 | 10.82 | 10.82 | 1,125 | -0.12(-1.14%) |
Apr 09, 2018 | 10.80 | 10.95 | 10.80 | 10.95 | 850 | +0.50(+4.78%) |
Apr 06, 2018 | 10.71 | 10.71 | 10.45 | 10.45 | 14,964 | -0.32(-2.97%) |
Apr 05, 2018 | 10.78 | 10.78 | 10.56 | 10.77 | 350 | +0.57(+5.59%) |
Apr 04, 2018 | 10.19 | 10.40 | 10.19 | 10.20 | 1,100 | -0.30(-2.86%) |
Apr 03, 2018 | 10.58 | 10.58 | 10.35 | 10.50 | 2,304 | -0.39(-3.58%) |
Apr 02, 2018 | 10.87 | 10.89 | 10.77 | 10.89 | 1,100 | +0.03(+0.28%) |
Mar 29, 2018 | 10.86 | 10.86 | 10.86 | 0 | +0.43(+4.12%) | |
Mar 28, 2018 | 10.43 | 10.43 | 10.43 | 10.43 | 723 | -0.17(-1.60%) |
Mar 27, 2018 | 10.60 | 10.60 | 10.60 | 10.60 | 1,090 | +0.00(+0.00%) |
Mar 26, 2018 | 10.60 | 10.60 | 10.60 | 10.60 | 1,000 | +0.19(+1.83%) |
Mar 23, 2018 | 10.37 | 10.41 | 10.37 | 10.41 | 1,946 | +0.10(+0.92%) |
Mar 21, 2018 | 10.31 | 10.31 | 10.31 | 0 | -0.29(-2.69%) | |
Mar 16, 2018 | 10.60 | 10.60 | 10.60 | 1,000 | -0.21(-1.94%) | |
Mar 15, 2018 | 11.00 | 11.00 | 10.81 | 10.81 | 400 | +0.04(+0.35%) |
Mar 14, 2018 | 10.75 | 10.95 | 10.75 | 10.77 | 6,079 | +0.07(+0.68%) |
Mar 13, 2018 | 10.78 | 10.85 | 10.70 | 10.70 | 1,340 | +0.23(+2.20%) |
Mar 09, 2018 | 10.47 | 10.47 | 10.47 | 0 | -0.31(-2.88%) | |
Mar 08, 2018 | 10.78 | 10.78 | 10.78 | 10.78 | 250 | +0.71(+7.05%) |
Mar 02, 2018 | 10.07 | 10.07 | 10.07 | 50 | +1.17(+13.15%) |