Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.56 | 10.75 | 10.55 | 10.69 | 833,126 | +0.11(+1.07%) |
May 30, 2018 | 10.32 | 10.58 | 10.32 | 10.58 | 425,533 | +0.30(+2.93%) |
May 29, 2018 | 10.15 | 10.30 | 10.05 | 10.28 | 536,781 | +0.07(+0.66%) |
May 25, 2018 | 10.21 | 10.21 | 10.21 | 0 | -0.05(-0.46%) | |
May 24, 2018 | 10.24 | 10.29 | 10.14 | 10.26 | 120,710 | -0.01(-0.13%) |
May 23, 2018 | 10.22 | 10.31 | 10.20 | 10.27 | 153,649 | -0.01(-0.13%) |
May 22, 2018 | 10.27 | 10.36 | 10.26 | 10.28 | 112,630 | +0.04(+0.39%) |
May 21, 2018 | 10.19 | 10.25 | 10.17 | 10.24 | 131,586 | +0.06(+0.59%) |
May 18, 2018 | 10.12 | 10.22 | 10.09 | 10.18 | 166,499 | +0.05(+0.53%) |
May 17, 2018 | 10.10 | 10.14 | 10.07 | 10.13 | 90,853 | +0.03(+0.33%) |
May 16, 2018 | 10.07 | 10.20 | 10.04 | 10.09 | 242,292 | +0.02(+0.20%) |
May 15, 2018 | 10.00 | 10.13 | 10.00 | 10.07 | 191,506 | +0.05(+0.47%) |
May 14, 2018 | 10.11 | 10.15 | 10.00 | 10.03 | 100,241 | -0.11(-1.05%) |
May 11, 2018 | 10.28 | 10.28 | 10.10 | 10.13 | 160,606 | -0.10(-0.98%) |
May 10, 2018 | 10.24 | 10.30 | 10.13 | 10.24 | 374,562 | -0.01(-0.07%) |
May 09, 2018 | 10.12 | 10.26 | 10.07 | 10.24 | 331,209 | +0.12(+1.19%) |
May 08, 2018 | 10.03 | 10.19 | 9.921 | 10.12 | 358,512 | +0.04(+0.40%) |
May 07, 2018 | 10.16 | 10.16 | 10.05 | 10.08 | 212,972 | -0.05(-0.53%) |
May 04, 2018 | 9.894 | 10.15 | 9.894 | 10.13 | 264,406 | +0.19(+1.88%) |
May 03, 2018 | 9.747 | 10.05 | 9.747 | 9.948 | 280,211 | +0.16(+1.64%) |
May 02, 2018 | 9.954 | 10.04 | 9.774 | 9.787 | 481,050 | -0.17(-1.74%) |
May 01, 2018 | 9.894 | 10.00 | 9.654 | 9.961 | 332,262 | +0.00(+0.00%) |
Apr 30, 2018 | 10.06 | 10.07 | 9.941 | 9.961 | 203,830 | -0.07(-0.67%) |
Apr 27, 2018 | 10.02 | 10.11 | 10.02 | 10.03 | 114,837 | +0.01(+0.07%) |
Apr 26, 2018 | 10.04 | 10.05 | 9.888 | 10.02 | 230,313 | -0.01(-0.07%) |
Apr 25, 2018 | 10.11 | 10.11 | 9.988 | 10.03 | 256,363 | -0.08(-0.79%) |
Apr 24, 2018 | 10.11 | 10.16 | 10.07 | 10.11 | 282,188 | +0.05(+0.46%) |
Apr 23, 2018 | 10.07 | 10.08 | 9.961 | 10.06 | 298,645 | -0.03(-0.26%) |
Apr 20, 2018 | 10.05 | 10.26 | 10.04 | 10.09 | 260,983 | +0.02(+0.20%) |
Apr 19, 2018 | 9.995 | 10.13 | 9.995 | 10.07 | 243,654 | +0.05(+0.47%) |
Apr 18, 2018 | 10.15 | 10.15 | 10.01 | 10.02 | 236,965 | -0.03(-0.33%) |
Apr 17, 2018 | 10.14 | 10.19 | 10.02 | 10.05 | 172,316 | -0.06(-0.59%) |
Apr 16, 2018 | 10.08 | 10.15 | 10.02 | 10.11 | 102,676 | +0.09(+0.93%) |
Apr 13, 2018 | 10.17 | 10.17 | 10.02 | 10.02 | 185,413 | -0.09(-0.86%) |
Apr 12, 2018 | 10.03 | 10.15 | 10.03 | 10.11 | 210,148 | +0.07(+0.73%) |
Apr 11, 2018 | 10.01 | 10.08 | 10.01 | 10.03 | 404,852 | +0.01(+0.13%) |
Apr 10, 2018 | 9.894 | 10.07 | 9.868 | 10.02 | 270,989 | +0.18(+1.83%) |
Apr 09, 2018 | 9.968 | 10.00 | 9.841 | 9.841 | 357,609 | -0.12(-1.21%) |
Apr 06, 2018 | 9.995 | 10.09 | 9.901 | 9.961 | 290,575 | -0.07(-0.73%) |
Apr 05, 2018 | 9.981 | 10.05 | 9.904 | 10.03 | 127,798 | +0.06(+0.60%) |
Apr 04, 2018 | 9.774 | 9.981 | 9.774 | 9.975 | 157,166 | +0.07(+0.74%) |
Apr 03, 2018 | 9.774 | 9.934 | 9.747 | 9.901 | 213,728 | +0.13(+1.37%) |
Apr 02, 2018 | 9.814 | 9.901 | 9.687 | 9.767 | 223,838 | -0.05(-0.48%) |
Mar 29, 2018 | 9.814 | 9.814 | 9.814 | 0 | -0.05(-0.54%) | |
Mar 28, 2018 | 9.821 | 9.921 | 9.774 | 9.868 | 259,935 | +0.04(+0.41%) |
Mar 27, 2018 | 9.928 | 10.02 | 9.794 | 9.828 | 266,479 | -0.08(-0.81%) |
Mar 26, 2018 | 9.828 | 9.931 | 9.754 | 9.908 | 266,079 | +0.22(+2.28%) |
Mar 23, 2018 | 10.03 | 10.07 | 9.687 | 9.687 | 411,787 | -0.31(-3.14%) |
Mar 22, 2018 | 10.24 | 10.29 | 10.00 | 10.00 | 354,011 | -0.31(-2.98%) |
Mar 21, 2018 | 10.29 | 10.36 | 10.27 | 10.31 | 219,600 | +0.01(+0.13%) |
Mar 20, 2018 | 10.36 | 10.39 | 10.21 | 10.30 | 239,708 | -0.03(-0.32%) |
Mar 19, 2018 | 10.34 | 10.39 | 10.25 | 10.33 | 380,147 | +0.01(+0.06%) |
Mar 16, 2018 | 10.27 | 10.38 | 10.20 | 10.32 | 435,999 | +0.05(+0.52%) |
Mar 15, 2018 | 10.34 | 10.34 | 10.22 | 10.27 | 281,426 | -0.05(-0.45%) |
Mar 14, 2018 | 10.35 | 10.35 | 10.28 | 10.32 | 179,113 | -0.01(-0.06%) |
Mar 13, 2018 | 10.32 | 10.42 | 10.29 | 10.32 | 206,467 | +0.05(+0.45%) |
Mar 12, 2018 | 10.38 | 10.38 | 10.12 | 10.28 | 152,465 | -0.10(-0.97%) |
Mar 09, 2018 | 10.32 | 10.40 | 10.24 | 10.38 | 274,798 | +0.09(+0.84%) |
Mar 08, 2018 | 10.36 | 10.36 | 10.18 | 10.29 | 244,154 | -0.01(-0.07%) |
Mar 07, 2018 | 10.32 | 10.30 | 273,685 | +0.05(+0.46%) | ||
Mar 06, 2018 | 10.20 | 10.28 | 9.754 | 10.25 | 294,144 | +0.08(+0.79%) |
Mar 05, 2018 | 9.868 | 10.20 | 9.834 | 10.17 | 472,735 | +0.27(+2.77%) |
Mar 02, 2018 | 9.694 | 9.921 | 9.687 | 9.894 | 290,126 | +0.17(+1.79%) |