Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.12 | 10.26 | 10.08 | 10.09 | 69,584 | -0.05(-0.49%) |
May 30, 2018 | 10.28 | 10.39 | 9.980 | 10.14 | 107,167 | -0.09(-0.88%) |
May 29, 2018 | 10.13 | 10.29 | 10.10 | 10.23 | 45,683 | +0.01(+0.10%) |
May 25, 2018 | 10.22 | 10.22 | 10.22 | 0 | +0.15(+1.49%) | |
May 24, 2018 | 10.21 | 10.21 | 9.990 | 10.07 | 50,232 | -0.14(-1.37%) |
May 23, 2018 | 10.00 | 10.30 | 9.965 | 10.21 | 75,944 | +0.18(+1.79%) |
May 22, 2018 | 10.27 | 10.27 | 10.03 | 10.03 | 57,220 | -0.22(-2.15%) |
May 21, 2018 | 10.17 | 10.27 | 10.13 | 10.25 | 31,493 | +0.13(+1.28%) |
May 18, 2018 | 9.960 | 10.18 | 9.930 | 10.12 | 57,963 | +0.20(+2.02%) |
May 17, 2018 | 10.09 | 10.21 | 9.890 | 9.920 | 75,207 | -0.19(-1.88%) |
May 16, 2018 | 9.760 | 10.26 | 9.760 | 10.11 | 90,135 | +0.39(+4.01%) |
May 15, 2018 | 9.620 | 9.900 | 9.530 | 9.720 | 120,121 | +0.07(+0.73%) |
May 14, 2018 | 9.780 | 9.880 | 9.610 | 9.650 | 61,353 | +0.00(+0.00%) |
May 11, 2018 | 9.650 | 9.810 | 9.650 | 9.650 | 41,844 | +0.00(+0.00%) |
May 10, 2018 | 9.720 | 9.780 | 9.580 | 9.650 | 50,458 | -0.07(-0.72%) |
May 09, 2018 | 9.820 | 9.890 | 9.680 | 9.720 | 115,155 | -0.10(-1.02%) |
May 08, 2018 | 9.900 | 10.02 | 9.790 | 9.820 | 75,653 | -0.10(-1.01%) |
May 07, 2018 | 10.07 | 10.16 | 9.870 | 9.920 | 78,607 | -0.18(-1.78%) |
May 04, 2018 | 10.05 | 10.21 | 10.05 | 10.10 | 43,749 | -0.03(-0.30%) |
May 03, 2018 | 10.01 | 10.34 | 9.980 | 10.13 | 56,746 | +0.11(+1.10%) |
May 02, 2018 | 10.33 | 10.38 | 10.00 | 10.02 | 56,885 | -0.29(-2.81%) |
May 01, 2018 | 9.930 | 10.33 | 9.890 | 10.31 | 55,059 | +0.33(+3.31%) |
Apr 30, 2018 | 10.30 | 10.30 | 9.780 | 9.980 | 198,963 | -0.25(-2.44%) |
Apr 27, 2018 | 10.48 | 10.61 | 10.14 | 10.23 | 99,425 | -0.32(-3.03%) |
Apr 26, 2018 | 10.44 | 10.63 | 10.30 | 10.55 | 23,514 | +0.16(+1.54%) |
Apr 25, 2018 | 10.43 | 10.50 | 10.23 | 10.39 | 70,093 | -0.02(-0.19%) |
Apr 24, 2018 | 10.54 | 10.80 | 10.33 | 10.41 | 79,495 | -0.05(-0.48%) |
Apr 23, 2018 | 10.48 | 10.58 | 10.35 | 10.46 | 77,808 | -0.01(-0.10%) |
Apr 20, 2018 | 10.57 | 10.83 | 10.45 | 10.47 | 60,405 | -0.13(-1.23%) |
Apr 19, 2018 | 10.89 | 10.90 | 10.37 | 10.60 | 50,398 | -0.33(-3.02%) |
Apr 18, 2018 | 11.00 | 11.11 | 10.91 | 10.93 | 38,716 | -0.05(-0.46%) |
Apr 17, 2018 | 10.83 | 11.00 | 10.74 | 10.98 | 99,631 | +0.23(+2.14%) |
Apr 16, 2018 | 10.73 | 10.90 | 10.64 | 10.75 | 39,754 | +0.09(+0.84%) |
Apr 13, 2018 | 10.53 | 10.73 | 10.46 | 10.66 | 54,354 | +0.15(+1.43%) |
Apr 12, 2018 | 10.79 | 10.81 | 10.47 | 10.51 | 33,431 | -0.26(-2.41%) |
Apr 11, 2018 | 10.83 | 11.08 | 10.73 | 10.77 | 89,576 | -0.10(-0.92%) |
Apr 10, 2018 | 10.94 | 11.09 | 10.69 | 10.87 | 55,736 | +0.04(+0.37%) |
Apr 09, 2018 | 11.40 | 11.40 | 10.80 | 10.83 | 42,383 | -0.47(-4.16%) |
Apr 06, 2018 | 11.23 | 11.36 | 11.07 | 11.30 | 76,066 | +0.12(+1.07%) |
Apr 05, 2018 | 11.23 | 11.55 | 11.11 | 11.18 | 64,477 | +0.05(+0.45%) |
Apr 04, 2018 | 10.55 | 11.19 | 10.54 | 11.13 | 54,915 | +0.48(+4.51%) |
Apr 03, 2018 | 10.62 | 10.69 | 10.41 | 10.65 | 54,104 | +0.06(+0.57%) |
Apr 02, 2018 | 11.00 | 11.00 | 10.45 | 10.59 | 81,903 | -0.49(-4.42%) |
Mar 29, 2018 | 11.08 | 11.08 | 11.08 | 0 | +0.10(+0.91%) | |
Mar 28, 2018 | 11.21 | 11.53 | 10.81 | 10.98 | 141,436 | -0.23(-2.05%) |
Mar 27, 2018 | 11.52 | 11.73 | 11.14 | 11.21 | 37,146 | -0.31(-2.69%) |
Mar 26, 2018 | 11.46 | 11.55 | 10.89 | 11.52 | 126,939 | +0.22(+1.95%) |
Mar 23, 2018 | 11.49 | 11.60 | 11.30 | 11.30 | 40,143 | -0.15(-1.31%) |
Mar 22, 2018 | 11.53 | 11.82 | 11.43 | 11.45 | 51,070 | -0.11(-0.95%) |
Mar 21, 2018 | 11.37 | 11.71 | 11.37 | 11.56 | 69,283 | +0.20(+1.76%) |
Mar 20, 2018 | 11.51 | 11.57 | 11.34 | 11.36 | 27,863 | -0.11(-0.96%) |
Mar 19, 2018 | 11.36 | 11.51 | 11.21 | 11.47 | 49,735 | +0.10(+0.88%) |
Mar 16, 2018 | 11.26 | 11.46 | 11.15 | 11.37 | 114,566 | +0.10(+0.89%) |
Mar 15, 2018 | 11.46 | 11.54 | 11.18 | 11.27 | 39,576 | -0.16(-1.40%) |
Mar 14, 2018 | 11.82 | 11.82 | 11.39 | 11.43 | 34,540 | -0.33(-2.81%) |
Mar 13, 2018 | 11.83 | 11.94 | 11.51 | 11.76 | 105,554 | -0.01(-0.08%) |
Mar 12, 2018 | 11.84 | 12.00 | 11.66 | 11.77 | 59,689 | -0.08(-0.68%) |
Mar 09, 2018 | 11.55 | 11.96 | 11.41 | 11.85 | 155,067 | +0.35(+3.04%) |
Mar 08, 2018 | 11.59 | 11.64 | 11.37 | 11.50 | 111,721 | -0.06(-0.52%) |
Mar 07, 2018 | 11.71 | 11.50 | 11.56 | 98,518 | +0.00(+0.00%) | |
Mar 06, 2018 | 11.49 | 11.63 | 11.29 | 11.56 | 145,264 | +0.10(+0.87%) |
Mar 05, 2018 | 11.35 | 11.50 | 11.22 | 11.46 | 109,128 | +0.06(+0.53%) |
Mar 02, 2018 | 11.24 | 11.60 | 11.14 | 11.40 | 143,625 | +0.12(+1.06%) |