Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.70 | 11.70 | 11.50 | 11.70 | 27,815 | +0.15(+1.30%) |
May 30, 2018 | 11.68 | 11.75 | 11.55 | 11.55 | 43,900 | +0.00(+0.00%) |
May 29, 2018 | 11.55 | 11.55 | 11.55 | 11.55 | 200 | +0.04(+0.35%) |
May 25, 2018 | 11.51 | 11.51 | 11.51 | 0 | -0.04(-0.35%) | |
May 24, 2018 | 11.55 | 11.55 | 11.55 | 11.55 | 201 | +0.04(+0.35%) |
May 23, 2018 | 11.51 | 11.51 | 11.51 | 11.51 | 500 | +0.00(+0.00%) |
May 22, 2018 | 11.51 | 11.51 | 11.51 | 11.51 | 249 | -0.15(-1.29%) |
May 21, 2018 | 11.65 | 11.67 | 11.41 | 11.66 | 23,617 | +0.01(+0.09%) |
May 18, 2018 | 11.65 | 11.65 | 11.65 | 11.65 | 200 | -0.10(-0.85%) |
May 17, 2018 | 11.75 | 11.75 | 11.75 | 11.75 | 269 | +0.00(+0.00%) |
May 16, 2018 | 11.70 | 11.80 | 11.60 | 11.75 | 4,121 | +0.00(+0.00%) |
May 15, 2018 | 11.70 | 11.75 | 11.70 | 11.75 | 500 | +0.40(+3.52%) |
May 11, 2018 | 11.35 | 11.35 | 11.35 | 0 | -0.31(-2.66%) | |
May 09, 2018 | 11.66 | 11.66 | 11.66 | 0 | +0.16(+1.39%) | |
May 08, 2018 | 11.50 | 11.50 | 11.40 | 11.50 | 6,000 | -0.02(-0.17%) |
May 04, 2018 | 11.52 | 11.52 | 11.52 | 0 | -0.43(-3.60%) | |
May 02, 2018 | 11.95 | 11.95 | 11.95 | 0 | +0.70(+6.22%) | |
May 01, 2018 | 11.75 | 11.95 | 11.25 | 11.25 | 6,165 | -0.26(-2.26%) |
Apr 30, 2018 | 11.95 | 11.95 | 11.51 | 11.51 | 1,139 | +0.21(+1.86%) |
Apr 27, 2018 | 10.97 | 12.00 | 10.97 | 11.30 | 10,366 | +0.31(+2.82%) |
Apr 26, 2018 | 10.99 | 10.99 | 10.91 | 10.99 | 9,361 | +0.19(+1.74%) |
Apr 25, 2018 | 10.80 | 10.80 | 10.80 | 10.80 | 291 | -0.15(-1.35%) |
Apr 24, 2018 | 10.81 | 10.95 | 10.81 | 10.95 | 31,739 | +0.14(+1.30%) |
Apr 23, 2018 | 10.81 | 10.81 | 10.81 | 10.81 | 30,900 | +0.05(+0.46%) |
Apr 17, 2018 | 10.76 | 10.76 | 10.76 | 0 | +0.00(+0.00%) | |
Apr 13, 2018 | 10.76 | 10.76 | 10.76 | 0 | +0.00(+0.00%) | |
Apr 12, 2018 | 10.76 | 10.76 | 10.76 | 10.76 | 824 | +0.00(+0.00%) |
Apr 11, 2018 | 10.76 | 10.76 | 10.76 | 10.76 | 2,200 | +0.00(+0.00%) |
Apr 10, 2018 | 10.76 | 10.76 | 10.76 | 10.76 | 4,100 | +0.00(+0.00%) |
Apr 09, 2018 | 10.76 | 10.76 | 10.76 | 10.76 | 1,400 | +0.00(+0.00%) |
Apr 06, 2018 | 10.80 | 10.80 | 10.76 | 10.76 | 2,288 | +0.00(+0.00%) |
Apr 05, 2018 | 10.80 | 10.80 | 10.76 | 10.76 | 7,244 | +0.00(+0.00%) |
Apr 04, 2018 | 10.76 | 10.76 | 10.76 | 10.76 | 1,706 | +0.00(+0.00%) |
Apr 03, 2018 | 10.85 | 10.85 | 10.76 | 10.76 | 10,620 | +0.00(+0.00%) |
Apr 02, 2018 | 10.76 | 10.76 | 10.76 | 10.76 | 4,899 | +0.00(+0.00%) |
Mar 29, 2018 | 10.76 | 10.76 | 10.76 | 0 | -0.04(-0.37%) | |
Mar 28, 2018 | 10.78 | 10.80 | 10.78 | 10.80 | 5,000 | +0.00(+0.00%) |
Mar 27, 2018 | 10.80 | 10.80 | 10.78 | 10.80 | 22,500 | +0.00(+0.00%) |
Mar 26, 2018 | 10.80 | 10.80 | 10.80 | 10.80 | 9,601 | +0.00(+0.00%) |
Mar 23, 2018 | 10.78 | 10.85 | 10.78 | 10.80 | 11,605 | +0.00(+0.00%) |
Mar 22, 2018 | 10.85 | 10.85 | 10.80 | 10.80 | 2,000 | -0.05(-0.46%) |
Mar 21, 2018 | 10.85 | 10.85 | 10.85 | 10.85 | 835 | +0.00(+0.00%) |
Mar 20, 2018 | 10.85 | 10.85 | 10.85 | 10.85 | 500 | +0.00(+0.00%) |
Mar 19, 2018 | 10.80 | 10.85 | 10.80 | 10.85 | 1,900 | +0.05(+0.46%) |
Mar 14, 2018 | 10.80 | 10.80 | 10.80 | 0 | +0.00(+0.00%) | |
Mar 13, 2018 | 10.80 | 10.80 | 10.80 | 10.80 | 302 | +0.00(+0.00%) |
Mar 08, 2018 | 10.80 | 10.80 | 10.80 | 0 | -0.05(-0.46%) | |
Mar 07, 2018 | 10.80 | 10.85 | 10.80 | 10.85 | 8,119 | +0.03(+0.28%) |
Mar 06, 2018 | 10.77 | 10.93 | 10.77 | 10.82 | 34,676 | -0.05(-0.46%) |
Mar 05, 2018 | 10.82 | 10.87 | 10.82 | 10.87 | 33,596 | +0.10(+0.93%) |
Mar 02, 2018 | 10.77 | 10.77 | 10.77 | 10.77 | 752 | -0.07(-0.65%) |