Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.90 | 12.00 | 11.70 | 11.80 | 31,667 | -0.05(-0.42%) |
May 30, 2018 | 11.85 | 12.10 | 11.70 | 11.85 | 29,725 | +0.05(+0.42%) |
May 29, 2018 | 11.70 | 11.95 | 11.70 | 11.80 | 14,102 | +0.10(+0.85%) |
May 25, 2018 | 11.70 | 11.70 | 11.70 | 0 | -0.05(-0.43%) | |
May 24, 2018 | 11.90 | 12.00 | 11.65 | 11.75 | 35,923 | -0.25(-2.08%) |
May 23, 2018 | 11.70 | 12.10 | 11.70 | 12.00 | 51,350 | +0.30(+2.56%) |
May 22, 2018 | 11.90 | 11.95 | 11.70 | 11.70 | 20,865 | -0.20(-1.68%) |
May 21, 2018 | 11.90 | 11.91 | 11.70 | 11.90 | 36,003 | +0.00(+0.00%) |
May 18, 2018 | 11.60 | 11.90 | 11.40 | 11.90 | 47,072 | +0.35(+3.03%) |
May 17, 2018 | 11.40 | 11.55 | 11.20 | 11.55 | 31,343 | +0.20(+1.76%) |
May 16, 2018 | 10.90 | 11.45 | 10.73 | 11.35 | 49,945 | +0.50(+4.61%) |
May 15, 2018 | 10.85 | 11.00 | 10.80 | 10.85 | 20,312 | +0.00(+0.00%) |
May 14, 2018 | 11.00 | 11.15 | 10.85 | 10.85 | 17,614 | -0.20(-1.81%) |
May 11, 2018 | 10.95 | 11.05 | 10.80 | 11.05 | 13,583 | +0.05(+0.45%) |
May 10, 2018 | 10.65 | 11.05 | 10.65 | 11.00 | 17,679 | +0.10(+0.92%) |
May 09, 2018 | 10.80 | 11.10 | 10.60 | 10.90 | 23,614 | +0.20(+1.87%) |
May 08, 2018 | 10.50 | 11.00 | 10.45 | 10.70 | 45,063 | +0.15(+1.42%) |
May 07, 2018 | 10.45 | 10.65 | 10.45 | 10.55 | 12,125 | +0.10(+0.96%) |
May 04, 2018 | 10.25 | 10.50 | 10.25 | 10.45 | 8,198 | +0.10(+0.97%) |
May 03, 2018 | 10.30 | 10.40 | 10.25 | 10.35 | 4,851 | -0.05(-0.48%) |
May 02, 2018 | 10.25 | 10.60 | 10.25 | 10.40 | 12,586 | +0.05(+0.48%) |
May 01, 2018 | 10.10 | 10.40 | 10.10 | 10.35 | 12,197 | +0.25(+2.48%) |
Apr 30, 2018 | 10.35 | 10.45 | 10.05 | 10.10 | 41,042 | -0.20(-1.94%) |
Apr 27, 2018 | 10.68 | 10.68 | 10.30 | 10.30 | 25,544 | -0.30(-2.83%) |
Apr 26, 2018 | 10.45 | 10.80 | 10.45 | 10.60 | 12,831 | +0.05(+0.47%) |
Apr 25, 2018 | 10.50 | 10.70 | 10.35 | 10.55 | 13,344 | +0.05(+0.48%) |
Apr 24, 2018 | 10.60 | 10.75 | 10.35 | 10.50 | 22,780 | +0.00(+0.00%) |
Apr 23, 2018 | 10.45 | 10.60 | 10.30 | 10.50 | 24,346 | +0.10(+0.96%) |
Apr 20, 2018 | 10.45 | 10.75 | 10.35 | 10.40 | 18,239 | -0.10(-0.95%) |
Apr 19, 2018 | 10.70 | 10.70 | 10.35 | 10.50 | 17,142 | -0.20(-1.87%) |
Apr 18, 2018 | 10.55 | 10.70 | 10.47 | 10.70 | 12,575 | +0.25(+2.39%) |
Apr 17, 2018 | 10.55 | 10.75 | 10.35 | 10.45 | 22,099 | +0.00(+0.00%) |
Apr 16, 2018 | 10.55 | 10.65 | 10.45 | 10.45 | 22,194 | -0.05(-0.48%) |
Apr 13, 2018 | 10.40 | 10.50 | 10.20 | 10.50 | 15,618 | +0.10(+0.96%) |
Apr 12, 2018 | 10.75 | 10.95 | 10.35 | 10.40 | 16,661 | -0.30(-2.80%) |
Apr 11, 2018 | 10.95 | 11.05 | 10.60 | 10.70 | 16,040 | -0.30(-2.73%) |
Apr 10, 2018 | 10.70 | 11.10 | 10.30 | 11.00 | 20,176 | +0.35(+3.29%) |
Apr 09, 2018 | 10.65 | 10.85 | 10.45 | 10.65 | 14,610 | +0.10(+0.95%) |
Apr 06, 2018 | 10.85 | 11.00 | 10.50 | 10.55 | 16,036 | -0.40(-3.65%) |
Apr 05, 2018 | 10.75 | 10.95 | 10.60 | 10.95 | 18,439 | +0.30(+2.82%) |
Apr 04, 2018 | 10.30 | 10.80 | 10.30 | 10.65 | 20,972 | +0.30(+2.90%) |
Apr 03, 2018 | 10.35 | 10.45 | 10.20 | 10.35 | 16,203 | +0.10(+0.98%) |
Apr 02, 2018 | 10.80 | 10.80 | 9.850 | 10.25 | 27,575 | -0.65(-5.96%) |
Mar 29, 2018 | 10.90 | 10.90 | 10.90 | 0 | +0.60(+5.83%) | |
Mar 28, 2018 | 10.35 | 10.60 | 10.05 | 10.30 | 25,223 | +0.00(+0.00%) |
Mar 27, 2018 | 10.70 | 10.70 | 10.25 | 10.30 | 18,170 | -0.40(-3.74%) |
Mar 26, 2018 | 10.70 | 10.85 | 10.55 | 10.70 | 29,971 | +0.10(+0.94%) |
Mar 23, 2018 | 10.65 | 10.95 | 10.55 | 10.60 | 41,226 | +0.15(+1.44%) |
Mar 22, 2018 | 10.80 | 10.80 | 10.40 | 10.45 | 17,794 | -0.45(-4.13%) |
Mar 21, 2018 | 10.75 | 11.00 | 10.70 | 10.90 | 13,662 | +0.10(+0.93%) |
Mar 20, 2018 | 10.55 | 10.85 | 10.50 | 10.80 | 26,597 | +0.40(+3.85%) |
Mar 19, 2018 | 10.20 | 10.45 | 10.10 | 10.40 | 16,663 | +0.20(+1.96%) |
Mar 16, 2018 | 9.800 | 10.40 | 9.800 | 10.20 | 152,842 | +0.35(+3.55%) |
Mar 15, 2018 | 10.00 | 10.10 | 9.800 | 9.850 | 33,115 | -0.10(-1.01%) |
Mar 14, 2018 | 10.60 | 10.60 | 9.900 | 9.950 | 59,675 | -0.55(-5.24%) |
Mar 13, 2018 | 10.35 | 10.75 | 10.30 | 10.50 | 25,620 | +0.00(+0.00%) |
Mar 12, 2018 | 10.65 | 10.80 | 10.40 | 10.50 | 20,576 | -0.10(-0.94%) |
Mar 09, 2018 | 10.70 | 10.70 | 10.40 | 10.60 | 28,986 | +0.05(+0.47%) |
Mar 08, 2018 | 10.50 | 10.85 | 10.30 | 10.55 | 42,331 | -0.15(-1.40%) |
Mar 07, 2018 | 10.35 | 10.80 | 10.30 | 10.70 | 31,278 | +0.40(+3.88%) |
Mar 06, 2018 | 10.35 | 10.38 | 10.05 | 10.30 | 26,589 | +0.00(+0.00%) |
Mar 05, 2018 | 10.10 | 10.40 | 10.10 | 10.30 | 30,741 | +0.20(+1.98%) |
Mar 02, 2018 | 10.05 | 10.35 | 9.900 | 10.10 | 27,602 | +0.00(+0.00%) |