Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.51 | 10.68 | 10.51 | 10.68 | 74,179 | +0.16(+1.54%) |
May 30, 2018 | 10.48 | 10.64 | 10.39 | 10.51 | 99,592 | -0.02(-0.18%) |
May 29, 2018 | 10.31 | 10.55 | 10.30 | 10.53 | 73,934 | +0.13(+1.24%) |
May 25, 2018 | 10.40 | 10.40 | 10.40 | 0 | +0.06(+0.56%) | |
May 24, 2018 | 10.50 | 10.90 | 10.33 | 10.35 | 109,208 | -0.19(-1.84%) |
May 23, 2018 | 10.49 | 10.58 | 10.48 | 10.54 | 48,036 | -0.04(-0.37%) |
May 22, 2018 | 10.39 | 10.58 | 10.39 | 10.58 | 69,001 | +0.19(+1.87%) |
May 21, 2018 | 10.49 | 10.57 | 10.39 | 10.39 | 46,764 | -0.05(-0.50%) |
May 18, 2018 | 10.41 | 10.55 | 10.35 | 10.44 | 69,576 | -0.01(-0.06%) |
May 17, 2018 | 10.44 | 10.57 | 10.35 | 10.44 | 74,087 | +0.07(+0.69%) |
May 16, 2018 | 10.39 | 10.51 | 10.29 | 10.37 | 95,271 | -0.01(-0.12%) |
May 15, 2018 | 10.36 | 10.46 | 10.32 | 10.39 | 69,113 | -0.03(-0.25%) |
May 14, 2018 | 10.27 | 10.51 | 10.27 | 10.41 | 74,131 | +0.14(+1.39%) |
May 11, 2018 | 10.36 | 10.49 | 10.17 | 10.27 | 51,442 | -0.08(-0.75%) |
May 10, 2018 | 10.39 | 10.48 | 10.33 | 10.35 | 109,236 | -0.05(-0.44%) |
May 09, 2018 | 10.13 | 10.39 | 10.11 | 10.39 | 89,296 | +0.28(+2.75%) |
May 08, 2018 | 10.25 | 10.25 | 10.03 | 10.11 | 108,679 | -0.12(-1.14%) |
May 07, 2018 | 10.29 | 10.31 | 10.16 | 10.23 | 69,429 | +0.01(+0.13%) |
May 04, 2018 | 10.17 | 10.25 | 10.14 | 10.22 | 46,212 | +0.06(+0.64%) |
May 03, 2018 | 10.33 | 10.33 | 10.07 | 10.15 | 91,594 | -0.14(-1.38%) |
May 02, 2018 | 10.40 | 10.40 | 10.20 | 10.29 | 99,218 | -0.09(-0.87%) |
May 01, 2018 | 10.28 | 10.40 | 10.23 | 10.39 | 84,600 | +0.09(+0.88%) |
Apr 30, 2018 | 10.19 | 10.36 | 10.19 | 10.29 | 159,842 | +0.09(+0.88%) |
Apr 27, 2018 | 10.12 | 10.24 | 10.11 | 10.21 | 37,288 | +0.05(+0.51%) |
Apr 26, 2018 | 10.10 | 10.18 | 10.08 | 10.15 | 67,992 | +0.03(+0.32%) |
Apr 25, 2018 | 9.967 | 10.12 | 9.948 | 10.12 | 123,827 | +0.14(+1.42%) |
Apr 24, 2018 | 10.25 | 10.25 | 9.980 | 9.980 | 99,864 | -0.14(-1.40%) |
Apr 23, 2018 | 10.02 | 10.15 | 10.02 | 10.12 | 55,864 | +0.08(+0.77%) |
Apr 20, 2018 | 10.13 | 10.13 | 9.999 | 10.04 | 60,050 | -0.02(-0.19%) |
Apr 19, 2018 | 10.23 | 10.23 | 10.06 | 10.06 | 131,665 | -0.12(-1.14%) |
Apr 18, 2018 | 10.20 | 10.23 | 10.14 | 10.18 | 129,958 | +0.04(+0.38%) |
Apr 17, 2018 | 9.941 | 10.17 | 9.941 | 10.14 | 144,841 | +0.24(+2.40%) |
Apr 16, 2018 | 9.768 | 9.947 | 9.736 | 9.903 | 113,678 | +0.21(+2.19%) |
Apr 13, 2018 | 9.658 | 9.707 | 9.608 | 9.691 | 72,977 | +0.07(+0.73%) |
Apr 12, 2018 | 9.736 | 9.779 | 9.607 | 9.620 | 83,997 | -0.15(-1.51%) |
Apr 11, 2018 | 9.703 | 9.800 | 9.647 | 9.768 | 68,646 | +0.06(+0.60%) |
Apr 10, 2018 | 9.658 | 9.742 | 9.649 | 9.710 | 110,383 | +0.12(+1.21%) |
Apr 09, 2018 | 9.665 | 9.709 | 9.517 | 9.594 | 107,593 | -0.01(-0.07%) |
Apr 06, 2018 | 9.691 | 9.716 | 9.530 | 9.601 | 85,902 | -0.12(-1.19%) |
Apr 05, 2018 | 9.530 | 9.716 | 9.530 | 9.716 | 84,089 | +0.19(+1.96%) |
Apr 04, 2018 | 9.466 | 9.575 | 9.401 | 9.530 | 67,241 | -0.05(-0.54%) |
Apr 03, 2018 | 9.575 | 9.581 | 9.446 | 9.581 | 83,487 | +0.05(+0.54%) |
Apr 02, 2018 | 9.556 | 9.646 | 9.460 | 9.530 | 140,828 | -0.04(-0.41%) |
Mar 29, 2018 | 9.569 | 9.569 | 9.569 | 0 | +0.13(+1.35%) | |
Mar 28, 2018 | 9.409 | 9.511 | 9.358 | 9.441 | 88,885 | +0.03(+0.34%) |
Mar 27, 2018 | 9.498 | 9.613 | 9.294 | 9.409 | 311,556 | -0.10(-1.01%) |
Mar 26, 2018 | 9.607 | 9.683 | 9.377 | 9.505 | 136,859 | -0.04(-0.40%) |
Mar 23, 2018 | 9.741 | 9.760 | 9.505 | 9.543 | 176,348 | -0.14(-1.45%) |
Mar 22, 2018 | 9.754 | 9.792 | 9.664 | 9.683 | 79,294 | -0.07(-0.72%) |
Mar 21, 2018 | 9.677 | 9.819 | 9.671 | 9.754 | 130,368 | +0.11(+1.19%) |
Mar 20, 2018 | 9.849 | 9.860 | 9.632 | 9.639 | 91,777 | -0.13(-1.31%) |
Mar 19, 2018 | 9.875 | 9.900 | 9.747 | 9.766 | 97,300 | -0.22(-2.21%) |
Mar 16, 2018 | 9.926 | 10.07 | 9.875 | 9.987 | 104,817 | +0.08(+0.81%) |
Mar 15, 2018 | 10.47 | 10.54 | 9.760 | 9.907 | 163,069 | -0.51(-4.90%) |
Mar 14, 2018 | 10.46 | 10.48 | 10.35 | 10.42 | 54,231 | -0.01(-0.06%) |
Mar 13, 2018 | 10.36 | 10.42 | 10.34 | 10.42 | 65,897 | +0.10(+0.99%) |
Mar 12, 2018 | 10.24 | 10.34 | 10.22 | 10.32 | 75,701 | +0.09(+0.87%) |
Mar 09, 2018 | 10.22 | 10.35 | 10.22 | 10.23 | 94,774 | +0.06(+0.56%) |
Mar 08, 2018 | 10.24 | 10.31 | 10.14 | 10.17 | 61,544 | -0.07(-0.69%) |
Mar 07, 2018 | 10.24 | 10.10 | 10.24 | 98,068 | +0.01(+0.06%) | |
Mar 06, 2018 | 10.31 | 10.31 | 10.21 | 10.24 | 39,687 | -0.01(-0.06%) |
Mar 05, 2018 | 10.30 | 10.31 | 10.23 | 10.24 | 54,216 | +0.00(+0.00%) |
Mar 02, 2018 | 10.35 | 10.35 | 10.24 | 10.24 | 50,258 | -0.13(-1.29%) |