Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.33 | 10.33 | 10.23 | 10.31 | 4,791 | -0.09(-0.86%) |
May 30, 2018 | 10.05 | 10.40 | 9.920 | 10.40 | 6,610 | +0.36(+3.54%) |
May 29, 2018 | 10.07 | 10.07 | 10.01 | 10.04 | 6,561 | -0.15(-1.43%) |
May 25, 2018 | 10.19 | 10.19 | 10.19 | 0 | -0.27(-2.58%) | |
May 24, 2018 | 10.77 | 10.77 | 10.41 | 10.46 | 6,117 | -0.29(-2.70%) |
May 23, 2018 | 10.84 | 10.95 | 10.70 | 10.75 | 7,543 | -0.25(-2.31%) |
May 22, 2018 | 11.00 | 11.48 | 10.99 | 11.00 | 31,424 | +0.28(+2.66%) |
May 21, 2018 | 11.17 | 11.29 | 10.71 | 10.72 | 3,109 | -0.30(-2.72%) |
May 18, 2018 | 11.01 | 11.05 | 11.01 | 11.02 | 92,735 | -0.06(-0.55%) |
May 17, 2018 | 10.82 | 11.09 | 10.82 | 11.08 | 110,058 | +0.35(+3.26%) |
May 16, 2018 | 10.58 | 10.74 | 10.54 | 10.73 | 97,256 | +0.17(+1.61%) |
May 15, 2018 | 10.36 | 10.56 | 10.35 | 10.56 | 19,360 | +0.01(+0.12%) |
May 14, 2018 | 10.54 | 10.63 | 10.54 | 10.55 | 3,481 | +0.10(+0.96%) |
May 11, 2018 | 10.48 | 10.74 | 10.45 | 10.45 | 8,082 | -0.07(-0.62%) |
May 10, 2018 | 10.66 | 10.66 | 10.52 | 10.52 | 5,318 | -0.12(-1.16%) |
May 09, 2018 | 10.64 | 10.69 | 10.62 | 10.64 | 5,312 | +0.19(+1.80%) |
May 08, 2018 | 10.51 | 10.51 | 10.23 | 10.45 | 8,809 | -0.15(-1.40%) |
May 07, 2018 | 10.69 | 10.73 | 10.60 | 10.60 | 8,900 | -0.03(-0.30%) |
May 04, 2018 | 10.86 | 10.86 | 10.62 | 10.63 | 6,591 | -0.48(-4.32%) |
May 03, 2018 | 11.08 | 11.11 | 11.01 | 11.11 | 7,309 | -0.14(-1.24%) |
May 02, 2018 | 11.13 | 11.25 | 11.07 | 11.25 | 679 | +0.34(+3.12%) |
May 01, 2018 | 11.13 | 11.13 | 10.91 | 10.91 | 660 | -0.26(-2.35%) |
Apr 30, 2018 | 11.34 | 11.34 | 11.17 | 11.17 | 6,820 | -0.30(-2.59%) |
Apr 27, 2018 | 11.45 | 11.48 | 11.33 | 11.47 | 2,547 | -0.11(-0.99%) |
Apr 26, 2018 | 11.55 | 11.64 | 11.51 | 11.58 | 4,301 | +0.12(+1.09%) |
Apr 25, 2018 | 11.16 | 11.55 | 10.90 | 11.46 | 6,859 | +0.33(+2.97%) |
Apr 24, 2018 | 11.13 | 11.22 | 11.13 | 11.13 | 5,421 | +0.02(+0.18%) |
Apr 23, 2018 | 10.91 | 11.11 | 10.91 | 11.11 | 2,811 | +0.16(+1.50%) |
Apr 20, 2018 | 11.30 | 11.30 | 10.95 | 10.95 | 5,381 | -0.47(-4.08%) |
Apr 18, 2018 | 11.41 | 11.41 | 11.41 | 101 | +0.40(+3.62%) | |
Apr 17, 2018 | 11.09 | 11.12 | 10.94 | 11.01 | 25,323 | -0.09(-0.79%) |
Apr 16, 2018 | 11.64 | 11.75 | 11.10 | 11.10 | 19,888 | -0.52(-4.48%) |
Apr 13, 2018 | 12.26 | 12.26 | 11.62 | 11.62 | 18,811 | -0.31(-2.58%) |
Apr 12, 2018 | 11.68 | 12.00 | 11.68 | 11.93 | 3,785 | +0.10(+0.82%) |
Apr 11, 2018 | 11.43 | 11.95 | 11.43 | 11.83 | 7,583 | +0.40(+3.49%) |
Apr 10, 2018 | 11.47 | 11.47 | 11.43 | 11.43 | 375 | +0.25(+2.25%) |
Apr 09, 2018 | 11.17 | 11.19 | 11.00 | 11.18 | 2,230 | +0.11(+0.96%) |
Apr 06, 2018 | 11.42 | 11.42 | 11.07 | 11.07 | 2,003 | -0.37(-3.20%) |
Apr 05, 2018 | 10.97 | 11.44 | 10.97 | 11.44 | 3,268 | +0.44(+4.00%) |
Apr 04, 2018 | 10.84 | 11.00 | 10.84 | 11.00 | 35,613 | -0.01(-0.08%) |
Apr 03, 2018 | 10.88 | 11.01 | 10.88 | 11.01 | 35,422 | +0.36(+3.40%) |
Apr 02, 2018 | 10.75 | 10.75 | 10.65 | 10.65 | 289 | -0.21(-1.96%) |
Mar 29, 2018 | 10.86 | 10.86 | 10.86 | 0 | +0.31(+2.93%) | |
Mar 28, 2018 | 10.73 | 10.73 | 10.53 | 10.55 | 3,413 | -0.19(-1.73%) |
Mar 27, 2018 | 10.88 | 10.88 | 10.74 | 10.74 | 1,974 | +0.05(+0.49%) |
Mar 26, 2018 | 10.66 | 10.72 | 10.64 | 10.68 | 8,830 | +0.05(+0.43%) |
Mar 23, 2018 | 10.55 | 10.87 | 10.48 | 10.64 | 4,799 | +0.35(+3.38%) |
Mar 22, 2018 | 10.28 | 10.29 | 10.28 | 10.29 | 1,724 | -0.01(-0.09%) |
Mar 21, 2018 | 10.29 | 10.38 | 10.29 | 10.30 | 1,957 | +0.32(+3.23%) |
Mar 20, 2018 | 9.899 | 10.02 | 9.899 | 9.977 | 588,158 | +0.10(+0.98%) |
Mar 19, 2018 | 9.962 | 9.970 | 9.844 | 9.880 | 3,592 | -0.21(-2.08%) |
Mar 16, 2018 | 9.782 | 10.20 | 9.782 | 10.09 | 10,722 | +0.33(+3.38%) |
Mar 15, 2018 | 9.697 | 9.760 | 9.620 | 9.760 | 5,314 | -0.13(-1.33%) |
Mar 14, 2018 | 9.873 | 9.891 | 9.755 | 9.891 | 2,600 | +0.04(+0.42%) |
Mar 13, 2018 | 9.865 | 9.926 | 9.850 | 9.850 | 1,238 | -0.03(-0.30%) |
Mar 12, 2018 | 9.990 | 10.00 | 9.840 | 9.880 | 3,175 | -0.10(-1.00%) |
Mar 09, 2018 | 10.00 | 10.00 | 9.941 | 9.980 | 10,970 | +0.10(+1.01%) |
Mar 08, 2018 | 9.764 | 9.881 | 9.764 | 9.880 | 4,168 | +0.15(+1.50%) |
Mar 07, 2018 | 9.786 | 9.786 | 9.734 | 9.734 | 85,251 | -0.23(-2.32%) |
Mar 06, 2018 | 10.08 | 10.08 | 9.966 | 9.966 | 6,173 | -0.04(-0.44%) |
Mar 05, 2018 | 9.908 | 10.07 | 9.908 | 10.01 | 2,543 | +0.28(+2.83%) |
Mar 02, 2018 | 9.684 | 9.735 | 9.666 | 9.735 | 2,562 | +0.06(+0.61%) |