Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.05 | 10.50 | 9.850 | 9.850 | 1,103 | -0.30(-2.96%) |
May 30, 2018 | 10.25 | 10.44 | 10.15 | 10.15 | 1,273 | -0.55(-5.14%) |
May 29, 2018 | 10.80 | 10.80 | 10.61 | 10.70 | 182 | -0.10(-0.93%) |
May 25, 2018 | 10.80 | 10.80 | 10.80 | 0 | +0.40(+3.85%) | |
May 24, 2018 | 10.40 | 10.40 | 10.40 | 10.40 | 40 | +0.00(+0.00%) |
May 23, 2018 | 10.25 | 10.80 | 10.25 | 10.40 | 337 | -0.20(-1.89%) |
May 22, 2018 | 10.60 | 10.60 | 10.60 | 10.60 | 91 | +0.15(+1.42%) |
May 21, 2018 | 10.50 | 10.71 | 10.45 | 10.45 | 443 | -0.15(-1.40%) |
May 18, 2018 | 10.60 | 10.60 | 10.60 | 10.60 | 121 | +0.05(+0.47%) |
May 17, 2018 | 10.90 | 11.00 | 10.00 | 10.55 | 2,486 | +0.54(+5.43%) |
May 16, 2018 | 10.05 | 10.05 | 9.800 | 10.01 | 533 | +0.06(+0.57%) |
May 15, 2018 | 9.850 | 9.950 | 9.800 | 9.950 | 1,240 | +0.15(+1.53%) |
May 14, 2018 | 9.750 | 10.15 | 9.750 | 9.800 | 309 | +0.00(+0.00%) |
May 11, 2018 | 10.60 | 10.60 | 9.800 | 9.800 | 128 | -0.13(-1.31%) |
May 10, 2018 | 9.950 | 10.00 | 9.900 | 9.930 | 1,283 | -0.12(-1.19%) |
May 09, 2018 | 10.59 | 10.60 | 10.05 | 10.05 | 1,369 | -0.10(-0.99%) |
May 08, 2018 | 10.45 | 10.88 | 10.15 | 10.15 | 405 | -0.28(-2.67%) |
May 07, 2018 | 10.50 | 10.50 | 10.10 | 10.43 | 895 | -0.17(-1.65%) |
May 04, 2018 | 11.00 | 11.00 | 10.36 | 10.60 | 2,484 | -0.15(-1.37%) |
May 03, 2018 | 9.818 | 11.00 | 9.818 | 10.75 | 7,801 | +0.75(+7.50%) |
May 02, 2018 | 10.00 | 10.00 | 10.00 | 10.00 | 41 | +0.17(+1.71%) |
May 01, 2018 | 10.20 | 10.20 | 9.832 | 9.832 | 273 | -0.37(-3.61%) |
Apr 30, 2018 | 10.20 | 10.20 | 10.20 | 10.20 | 86 | +0.05(+0.49%) |
Apr 27, 2018 | 10.20 | 10.20 | 10.15 | 10.15 | 255 | +0.15(+1.50%) |
Apr 26, 2018 | 10.00 | 10.05 | 10.00 | 10.00 | 274 | -0.30(-2.91%) |
Apr 24, 2018 | 10.30 | 10.30 | 10.30 | 16 | +0.00(+0.04%) | |
Apr 23, 2018 | 10.20 | 10.39 | 10.05 | 10.29 | 1,225 | -0.07(-0.65%) |
Apr 19, 2018 | 10.36 | 10.36 | 10.36 | 27 | -0.19(-1.81%) | |
Apr 18, 2018 | 10.70 | 10.70 | 10.05 | 10.55 | 1,871 | -0.17(-1.57%) |
Apr 17, 2018 | 10.60 | 11.25 | 9.750 | 10.72 | 683 | +0.12(+1.15%) |
Apr 16, 2018 | 10.00 | 10.70 | 10.00 | 10.60 | 377 | -0.16(-1.45%) |
Apr 13, 2018 | 10.10 | 10.78 | 10.00 | 10.76 | 3,597 | +0.21(+1.95%) |
Apr 12, 2018 | 10.00 | 10.70 | 10.00 | 10.55 | 518 | -0.25(-2.31%) |
Apr 11, 2018 | 10.25 | 10.80 | 10.10 | 10.80 | 499 | +0.16(+1.50%) |
Apr 10, 2018 | 9.500 | 11.05 | 9.500 | 10.64 | 6,150 | +0.59(+5.87%) |
Apr 09, 2018 | 10.00 | 10.44 | 10.00 | 10.05 | 259 | +0.55(+5.79%) |
Apr 06, 2018 | 9.500 | 9.500 | 9.476 | 9.500 | 897 | -0.20(-2.06%) |
Apr 05, 2018 | 10.00 | 10.00 | 9.700 | 9.700 | 1,041 | -0.06(-0.61%) |
Apr 04, 2018 | 9.950 | 10.30 | 9.760 | 9.760 | 748 | -0.14(-1.42%) |
Apr 03, 2018 | 9.892 | 9.900 | 9.892 | 9.900 | 70 | -0.15(-1.49%) |
Apr 02, 2018 | 11.00 | 11.00 | 9.500 | 10.05 | 6,242 | -1.05(-9.46%) |
Mar 28, 2018 | 11.10 | 11.10 | 11.10 | 0 | +0.00(+0.00%) | |
Mar 26, 2018 | 11.10 | 11.10 | 11.10 | 0 | +0.00(+0.00%) | |
Mar 23, 2018 | 11.10 | 11.10 | 11.10 | 11.10 | 20 | +0.10(+0.91%) |
Mar 22, 2018 | 11.35 | 11.64 | 11.00 | 11.00 | 3,979 | -0.25(-2.22%) |
Mar 21, 2018 | 11.25 | 11.67 | 11.25 | 11.25 | 335 | +0.00(+0.00%) |
Mar 20, 2018 | 11.25 | 11.25 | 11.25 | 11.25 | 404 | -0.05(-0.45%) |
Mar 19, 2018 | 11.05 | 11.30 | 11.05 | 11.30 | 120 | +0.05(+0.44%) |
Mar 16, 2018 | 11.70 | 11.70 | 11.15 | 11.25 | 377 | -0.35(-3.02%) |
Mar 15, 2018 | 10.95 | 11.95 | 10.95 | 11.60 | 7,820 | +0.65(+5.94%) |
Mar 14, 2018 | 11.40 | 10.95 | 10.95 | 501 | -0.45(-3.95%) | |
Mar 13, 2018 | 10.90 | 11.40 | 10.90 | 11.40 | 2,930 | +0.69(+6.46%) |
Mar 12, 2018 | 10.60 | 11.19 | 10.60 | 10.71 | 1,900 | +0.01(+0.08%) |
Mar 09, 2018 | 10.55 | 10.70 | 10.55 | 10.70 | 1,250 | +0.13(+1.21%) |
Mar 08, 2018 | 10.65 | 10.65 | 10.57 | 10.57 | 90 | -0.04(-0.33%) |
Mar 07, 2018 | 10.60 | 10.65 | 10.60 | 10.61 | 451 | +0.06(+0.55%) |
Mar 06, 2018 | 10.50 | 10.60 | 10.50 | 10.55 | 1,560 | -0.10(-0.94%) |
Mar 05, 2018 | 10.50 | 10.65 | 10.50 | 10.65 | 333 | -0.14(-1.31%) |
Mar 02, 2018 | 10.65 | 10.82 | 10.65 | 10.79 | 752 | +0.19(+1.81%) |