Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.62 | 11.10 | 10.32 | 10.80 | 31,961 | +0.18(+1.69%) |
May 30, 2018 | 10.32 | 10.92 | 10.32 | 10.62 | 27,922 | +0.30(+2.91%) |
May 29, 2018 | 10.08 | 10.59 | 10.02 | 10.32 | 33,442 | +0.24(+2.38%) |
May 25, 2018 | 10.08 | 10.08 | 10.08 | 0 | -0.06(-0.59%) | |
May 24, 2018 | 9.780 | 10.44 | 9.720 | 10.14 | 27,102 | +0.48(+4.97%) |
May 23, 2018 | 9.720 | 10.26 | 9.480 | 9.660 | 53,077 | -0.18(-1.83%) |
May 22, 2018 | 10.20 | 10.25 | 9.720 | 9.840 | 41,748 | -0.36(-3.53%) |
May 21, 2018 | 10.50 | 10.50 | 10.20 | 10.20 | 28,689 | -0.18(-1.73%) |
May 18, 2018 | 10.38 | 10.44 | 10.26 | 10.38 | 13,263 | +0.00(+0.00%) |
May 17, 2018 | 10.32 | 10.62 | 10.32 | 10.38 | 20,480 | +0.00(+0.00%) |
May 16, 2018 | 10.26 | 10.55 | 10.20 | 10.38 | 29,061 | -0.06(-0.57%) |
May 15, 2018 | 10.62 | 10.62 | 10.38 | 10.44 | 22,483 | +0.00(+0.00%) |
May 14, 2018 | 10.26 | 10.55 | 10.20 | 10.44 | 25,750 | +0.12(+1.16%) |
May 11, 2018 | 10.26 | 10.41 | 10.20 | 10.32 | 22,456 | +0.00(+0.00%) |
May 10, 2018 | 10.74 | 10.80 | 10.20 | 10.32 | 69,754 | -0.42(-3.91%) |
May 09, 2018 | 10.68 | 10.86 | 10.62 | 10.74 | 21,517 | -0.06(-0.56%) |
May 08, 2018 | 10.80 | 11.04 | 10.68 | 10.80 | 24,960 | -0.06(-0.55%) |
May 07, 2018 | 10.92 | 11.10 | 10.80 | 10.86 | 14,968 | +0.06(+0.56%) |
May 04, 2018 | 10.92 | 11.10 | 10.74 | 10.80 | 24,196 | -0.18(-1.64%) |
May 03, 2018 | 11.28 | 11.34 | 10.98 | 10.98 | 17,401 | -0.12(-1.08%) |
May 02, 2018 | 10.92 | 11.38 | 10.92 | 11.10 | 39,742 | +0.06(+0.54%) |
May 01, 2018 | 10.86 | 11.04 | 10.86 | 11.04 | 10,310 | +0.12(+1.10%) |
Apr 30, 2018 | 10.92 | 11.16 | 10.80 | 10.92 | 14,896 | -0.18(-1.62%) |
Apr 27, 2018 | 11.10 | 11.16 | 10.80 | 11.10 | 12,864 | +0.12(+1.09%) |
Apr 26, 2018 | 10.98 | 11.34 | 10.80 | 10.98 | 35,443 | +0.00(+0.00%) |
Apr 25, 2018 | 10.80 | 11.15 | 10.56 | 10.98 | 32,242 | +0.24(+2.23%) |
Apr 24, 2018 | 11.28 | 11.58 | 10.68 | 10.74 | 50,013 | -0.06(-0.56%) |
Apr 23, 2018 | 10.80 | 11.16 | 10.74 | 10.80 | 20,434 | -0.18(-1.64%) |
Apr 20, 2018 | 11.10 | 11.16 | 10.92 | 10.98 | 17,823 | -0.21(-1.88%) |
Apr 19, 2018 | 11.22 | 11.47 | 11.10 | 11.19 | 30,210 | -0.03(-0.27%) |
Apr 18, 2018 | 11.04 | 11.34 | 11.04 | 11.22 | 18,871 | +0.00(+0.00%) |
Apr 17, 2018 | 11.22 | 11.22 | 10.80 | 11.22 | 36,042 | -0.06(-0.50%) |
Apr 16, 2018 | 11.40 | 11.40 | 11.10 | 11.28 | 21,981 | -0.12(-1.08%) |
Apr 13, 2018 | 10.98 | 11.40 | 10.80 | 11.40 | 50,286 | +0.48(+4.40%) |
Apr 12, 2018 | 11.46 | 11.46 | 10.92 | 10.92 | 23,621 | -0.36(-3.19%) |
Apr 11, 2018 | 10.98 | 11.52 | 10.98 | 11.28 | 26,707 | +0.24(+2.17%) |
Apr 10, 2018 | 10.86 | 11.16 | 10.69 | 11.04 | 34,619 | +0.24(+2.22%) |
Apr 09, 2018 | 10.80 | 11.22 | 10.69 | 10.80 | 27,306 | -0.06(-0.55%) |
Apr 06, 2018 | 11.28 | 11.40 | 10.68 | 10.86 | 38,997 | -0.42(-3.72%) |
Apr 05, 2018 | 11.04 | 11.39 | 10.82 | 11.28 | 42,983 | +0.48(+4.44%) |
Apr 04, 2018 | 10.80 | 11.04 | 10.50 | 10.80 | 47,361 | +0.00(+0.00%) |
Apr 03, 2018 | 11.16 | 11.21 | 10.56 | 10.80 | 27,434 | -0.24(-2.17%) |
Apr 02, 2018 | 10.80 | 11.04 | 10.53 | 11.04 | 33,205 | +0.24(+2.22%) |
Mar 29, 2018 | 10.80 | 10.80 | 10.80 | 0 | -0.30(-2.70%) | |
Mar 28, 2018 | 11.28 | 11.28 | 10.50 | 11.10 | 75,679 | -0.06(-0.54%) |
Mar 27, 2018 | 11.82 | 11.88 | 11.16 | 11.16 | 54,149 | -0.54(-4.62%) |
Mar 26, 2018 | 11.82 | 11.82 | 11.16 | 11.70 | 50,381 | +0.06(+0.52%) |
Mar 23, 2018 | 11.70 | 12.12 | 11.46 | 11.64 | 46,589 | -0.12(-1.02%) |
Mar 22, 2018 | 12.00 | 12.12 | 11.41 | 11.76 | 91,981 | -0.30(-2.49%) |
Mar 21, 2018 | 12.18 | 12.48 | 11.94 | 12.06 | 63,457 | -0.06(-0.50%) |
Mar 20, 2018 | 12.48 | 12.48 | 11.88 | 12.12 | 60,105 | +0.06(+0.50%) |
Mar 19, 2018 | 12.18 | 12.48 | 11.85 | 12.06 | 61,569 | -0.24(-1.95%) |
Mar 16, 2018 | 12.18 | 12.42 | 12.00 | 12.30 | 57,422 | +0.06(+0.49%) |
Mar 15, 2018 | 12.42 | 12.48 | 12.12 | 12.24 | 34,050 | -0.18(-1.45%) |
Mar 14, 2018 | 12.60 | 13.02 | 12.30 | 12.42 | 46,785 | -0.36(-2.82%) |
Mar 13, 2018 | 13.26 | 13.26 | 12.66 | 12.78 | 78,379 | -0.36(-2.74%) |
Mar 12, 2018 | 13.26 | 13.26 | 12.30 | 13.14 | 83,698 | +0.30(+2.34%) |
Mar 09, 2018 | 13.26 | 13.74 | 12.60 | 12.84 | 175,523 | +0.06(+0.47%) |
Mar 08, 2018 | 11.88 | 13.68 | 11.88 | 12.78 | 274,032 | +0.90(+7.58%) |
Mar 07, 2018 | 11.70 | 12.06 | 11.63 | 11.88 | 78,960 | -0.06(-0.50%) |
Mar 06, 2018 | 12.06 | 12.06 | 11.59 | 11.94 | 56,200 | -0.06(-0.50%) |
Mar 05, 2018 | 12.00 | 12.18 | 11.88 | 12.00 | 65,099 | +0.00(+0.00%) |
Mar 02, 2018 | 11.40 | 12.12 | 11.28 | 12.00 | 69,743 | +0.66(+5.82%) |