Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.564 | 9.564 | 9.402 | 9.402 | 4,202 | -0.21(-2.14%) |
May 30, 2018 | 9.483 | 9.607 | 9.483 | 9.607 | 21,633 | +0.28(+3.00%) |
May 29, 2018 | 9.574 | 9.574 | 9.327 | 9.327 | 19,935 | -0.15(-1.56%) |
May 23, 2018 | 9.476 | 9.476 | 9.476 | 0 | +0.06(+0.61%) | |
May 22, 2018 | 9.437 | 9.437 | 9.418 | 9.418 | 141,592 | -0.04(-0.40%) |
May 21, 2018 | 9.507 | 9.507 | 9.442 | 9.457 | 7,584 | +0.12(+1.25%) |
May 18, 2018 | 9.318 | 9.359 | 9.318 | 9.339 | 91,593 | -0.01(-0.10%) |
May 16, 2018 | 9.349 | 9.349 | 9.349 | 635 | +0.20(+2.20%) | |
May 15, 2018 | 9.141 | 9.203 | 9.095 | 9.148 | 17,481 | -0.20(-2.17%) |
May 14, 2018 | 9.335 | 9.351 | 9.325 | 9.351 | 9,010 | +0.00(+0.05%) |
May 11, 2018 | 9.354 | 9.354 | 9.325 | 9.347 | 4,871 | -0.02(-0.18%) |
May 10, 2018 | 9.327 | 9.363 | 9.282 | 9.363 | 88,587 | +0.16(+1.79%) |
May 09, 2018 | 9.196 | 9.199 | 9.196 | 9.199 | 1,120 | +0.08(+0.91%) |
May 08, 2018 | 9.272 | 9.272 | 9.116 | 9.116 | 5,017 | -0.16(-1.77%) |
May 07, 2018 | 9.272 | 9.280 | 9.272 | 9.280 | 1,613 | +0.10(+1.04%) |
May 04, 2018 | 9.184 | 9.184 | 9.184 | 9.184 | 1,714 | +0.14(+1.56%) |
May 02, 2018 | 9.043 | 9.043 | 9.043 | 296 | -0.10(-1.10%) | |
May 01, 2018 | 9.143 | 9.143 | 9.143 | 9.143 | 919 | -0.28(-2.99%) |
Apr 27, 2018 | 9.426 | 9.426 | 9.426 | 12 | -0.04(-0.45%) | |
Apr 26, 2018 | 9.329 | 9.472 | 9.329 | 9.469 | 4,105 | +0.10(+1.04%) |
Apr 25, 2018 | 9.371 | 9.371 | 9.371 | 9.371 | 723 | +0.04(+0.46%) |
Apr 24, 2018 | 9.449 | 9.492 | 9.250 | 9.327 | 14,023 | -0.17(-1.81%) |
Apr 23, 2018 | 9.555 | 9.555 | 9.500 | 9.500 | 5,418 | -0.22(-2.31%) |
Apr 20, 2018 | 9.734 | 9.734 | 9.724 | 9.724 | 1,693 | -0.13(-1.28%) |
Apr 19, 2018 | 9.850 | 9.850 | 9.850 | 9.850 | 2,579 | -0.63(-5.97%) |
Apr 18, 2018 | 10.48 | 10.48 | 10.48 | 10.48 | 756 | -0.09(-0.88%) |
Apr 17, 2018 | 10.74 | 10.74 | 10.55 | 10.57 | 10,415 | +0.02(+0.16%) |
Apr 16, 2018 | 10.55 | 10.55 | 10.55 | 10.55 | 836 | +0.15(+1.40%) |
Apr 13, 2018 | 10.41 | 10.41 | 10.41 | 10.41 | 418 | +0.07(+0.65%) |
Apr 12, 2018 | 10.43 | 10.43 | 10.34 | 10.34 | 7,216 | -0.03(-0.32%) |
Apr 11, 2018 | 10.39 | 10.39 | 10.37 | 10.37 | 2,170 | -0.10(-0.91%) |
Apr 10, 2018 | 10.55 | 10.55 | 10.46 | 10.47 | 1,597 | +0.06(+0.62%) |
Apr 09, 2018 | 10.43 | 10.48 | 10.40 | 10.40 | 15,265 | +0.07(+0.67%) |
Apr 06, 2018 | 10.44 | 10.51 | 10.31 | 10.33 | 22,419 | -0.17(-1.66%) |
Apr 05, 2018 | 10.46 | 10.51 | 10.45 | 10.51 | 6,689 | +0.12(+1.19%) |
Apr 04, 2018 | 10.38 | 9.951 | 10.38 | 12,334 | +0.43(+4.36%) | |
Apr 03, 2018 | 9.883 | 9.951 | 9.866 | 9.951 | 2,947 | +0.20(+2.08%) |
Apr 02, 2018 | 9.799 | 9.799 | 9.653 | 9.748 | 11,485 | -0.52(-5.09%) |
Mar 29, 2018 | 10.27 | 10.27 | 10.27 | 0 | +0.22(+2.15%) | |
Mar 28, 2018 | 10.04 | 10.05 | 10.04 | 10.05 | 2,236 | +0.11(+1.06%) |
Mar 27, 2018 | 9.949 | 9.949 | 9.949 | 9.949 | 418 | -0.02(-0.19%) |
Mar 26, 2018 | 9.904 | 9.968 | 9.851 | 9.968 | 38,550 | +0.02(+0.18%) |
Mar 23, 2018 | 9.950 | 9.950 | 9.950 | 9.950 | 848 | -0.09(-0.94%) |
Mar 22, 2018 | 10.18 | 10.19 | 10.04 | 10.04 | 9,269 | -0.25(-2.43%) |
Mar 21, 2018 | 10.28 | 10.30 | 10.28 | 10.30 | 10,611 | -0.13(-1.24%) |
Mar 19, 2018 | 10.42 | 10.42 | 10.42 | 351 | -0.32(-2.95%) | |
Mar 16, 2018 | 10.74 | 10.74 | 10.74 | 10.74 | 439 | +0.07(+0.61%) |
Mar 15, 2018 | 10.75 | 10.75 | 10.67 | 10.68 | 1,419 | -0.17(-1.54%) |
Mar 14, 2018 | 11.05 | 11.05 | 10.84 | 10.84 | 146,268 | -0.19(-1.75%) |
Mar 12, 2018 | 11.04 | 11.04 | 11.04 | 33 | +0.02(+0.22%) | |
Mar 09, 2018 | 11.00 | 11.01 | 11.00 | 11.01 | 9,783 | +0.08(+0.76%) |
Mar 08, 2018 | 10.85 | 10.93 | 10.85 | 10.93 | 2,549 | +0.21(+1.98%) |
Mar 07, 2018 | 10.72 | 10.63 | 10.72 | 3,202 | -0.07(-0.64%) | |
Mar 06, 2018 | 10.75 | 10.79 | 10.67 | 10.79 | 9,058 | +0.06(+0.54%) |
Mar 05, 2018 | 10.73 | 10.73 | 10.73 | 10.73 | 1,440 | +0.29(+2.79%) |
Mar 02, 2018 | 10.19 | 10.47 | 10.19 | 10.44 | 15,225 | +0.07(+0.71%) |