Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.54 | 10.65 | 10.18 | 10.18 | 5,606 | -0.04(-0.40%) |
May 30, 2018 | 10.33 | 10.67 | 10.21 | 10.22 | 23,339 | -0.13(-1.25%) |
May 29, 2018 | 10.33 | 10.35 | 10.33 | 10.35 | 4,101 | +0.11(+1.07%) |
May 25, 2018 | 10.24 | 10.24 | 10.24 | 0 | -0.36(-3.40%) | |
May 24, 2018 | 10.23 | 10.65 | 10.23 | 10.60 | 21,813 | +0.14(+1.34%) |
May 23, 2018 | 10.43 | 10.46 | 10.15 | 10.46 | 10,953 | +0.04(+0.38%) |
May 22, 2018 | 10.30 | 10.42 | 10.18 | 10.42 | 3,463 | +0.08(+0.77%) |
May 21, 2018 | 10.34 | 10.34 | 10.30 | 10.34 | 10,463 | +0.12(+1.18%) |
May 18, 2018 | 10.01 | 10.25 | 10.01 | 10.22 | 27,152 | -0.16(-1.55%) |
May 17, 2018 | 10.35 | 10.38 | 10.14 | 10.38 | 19,622 | +0.01(+0.10%) |
May 16, 2018 | 10.16 | 10.37 | 10.07 | 10.37 | 26,882 | +0.00(+0.00%) |
May 15, 2018 | 9.840 | 10.37 | 9.840 | 10.37 | 7,772 | +0.30(+2.98%) |
May 14, 2018 | 10.20 | 10.29 | 10.06 | 10.07 | 14,689 | -0.18(-1.76%) |
May 11, 2018 | 10.17 | 10.25 | 9.900 | 10.25 | 6,847 | -0.15(-1.44%) |
May 10, 2018 | 10.40 | 10.40 | 10.40 | 10.40 | 3,474 | +0.19(+1.86%) |
May 09, 2018 | 9.981 | 10.24 | 9.981 | 10.21 | 15,406 | +0.08(+0.79%) |
May 08, 2018 | 10.10 | 10.16 | 9.970 | 10.13 | 20,113 | -0.24(-2.31%) |
May 07, 2018 | 10.24 | 10.37 | 10.24 | 10.37 | 10,417 | +0.27(+2.67%) |
May 04, 2018 | 10.05 | 10.23 | 10.05 | 10.10 | 27,804 | -0.42(-3.99%) |
May 03, 2018 | 10.34 | 10.52 | 10.09 | 10.52 | 4,604 | +0.05(+0.48%) |
May 02, 2018 | 10.47 | 10.47 | 10.47 | 10.47 | 43,159 | +0.16(+1.55%) |
May 01, 2018 | 10.28 | 10.31 | 9.905 | 10.31 | 7,519 | +0.11(+1.08%) |
Apr 30, 2018 | 10.29 | 10.29 | 10.02 | 10.20 | 5,531 | +0.35(+3.55%) |
Apr 27, 2018 | 10.20 | 10.20 | 9.820 | 9.850 | 11,198 | -0.35(-3.43%) |
Apr 26, 2018 | 10.09 | 10.28 | 10.09 | 10.20 | 10,043 | +0.27(+2.72%) |
Apr 25, 2018 | 9.800 | 9.930 | 9.670 | 9.930 | 8,638 | -0.08(-0.80%) |
Apr 24, 2018 | 9.800 | 10.01 | 9.800 | 10.01 | 10,039 | -0.09(-0.89%) |
Apr 23, 2018 | 9.836 | 10.21 | 9.750 | 10.10 | 16,498 | +0.00(+0.00%) |
Apr 20, 2018 | 9.830 | 10.10 | 9.780 | 10.10 | 8,566 | +0.09(+0.90%) |
Apr 19, 2018 | 10.33 | 10.33 | 10.01 | 10.01 | 7,256 | -0.21(-2.05%) |
Apr 18, 2018 | 10.26 | 10.26 | 9.930 | 10.22 | 3,071 | -0.21(-2.01%) |
Apr 17, 2018 | 10.28 | 10.43 | 10.22 | 10.43 | 18,987 | +0.18(+1.76%) |
Apr 16, 2018 | 10.03 | 10.25 | 10.03 | 10.25 | 25,980 | +0.32(+3.22%) |
Apr 13, 2018 | 10.18 | 10.18 | 9.930 | 9.930 | 9,294 | +0.14(+1.43%) |
Apr 12, 2018 | 9.920 | 10.02 | 9.790 | 9.790 | 8,498 | -0.11(-1.11%) |
Apr 11, 2018 | 9.654 | 9.900 | 9.570 | 9.900 | 32,969 | -0.08(-0.80%) |
Apr 10, 2018 | 9.430 | 9.980 | 9.430 | 9.980 | 5,337 | +0.28(+2.89%) |
Apr 09, 2018 | 9.480 | 9.710 | 9.480 | 9.700 | 10,986 | +0.38(+4.08%) |
Apr 06, 2018 | 9.390 | 9.480 | 9.147 | 9.320 | 4,931 | +0.00(+0.00%) |
Apr 05, 2018 | 9.250 | 9.320 | 9.100 | 9.320 | 9,180 | -0.19(-2.00%) |
Apr 04, 2018 | 9.110 | 9.510 | 9.020 | 9.510 | 6,863 | +0.06(+0.63%) |
Apr 03, 2018 | 9.470 | 9.550 | 9.242 | 9.450 | 25,243 | -0.14(-1.42%) |
Apr 02, 2018 | 9.630 | 9.630 | 9.586 | 9.586 | 6,874 | -0.06(-0.66%) |
Mar 29, 2018 | 9.650 | 9.650 | 9.650 | 0 | +0.15(+1.58%) | |
Mar 28, 2018 | 9.620 | 9.640 | 9.500 | 9.500 | 11,540 | +0.02(+0.21%) |
Mar 27, 2018 | 9.820 | 9.840 | 9.480 | 9.480 | 11,963 | -0.38(-3.85%) |
Mar 26, 2018 | 9.690 | 9.860 | 9.610 | 9.860 | 2,522 | +0.21(+2.18%) |
Mar 23, 2018 | 9.447 | 9.690 | 9.447 | 9.650 | 4,101 | +0.25(+2.66%) |
Mar 22, 2018 | 9.356 | 9.670 | 9.310 | 9.400 | 5,943 | -0.20(-2.08%) |
Mar 21, 2018 | 9.333 | 9.650 | 9.333 | 9.600 | 18,549 | +0.18(+1.91%) |
Mar 20, 2018 | 9.390 | 9.420 | 9.390 | 9.420 | 8,608 | +0.29(+3.17%) |
Mar 19, 2018 | 9.230 | 9.510 | 9.040 | 9.131 | 34,984 | -0.04(-0.43%) |
Mar 16, 2018 | 9.180 | 9.180 | 8.850 | 9.170 | 8,390 | +0.08(+0.88%) |
Mar 15, 2018 | 9.390 | 9.390 | 9.090 | 9.090 | 12,672 | -0.08(-0.89%) |
Mar 14, 2018 | 9.400 | 9.460 | 9.172 | 9.172 | 6,485 | -0.43(-4.46%) |
Mar 13, 2018 | 9.488 | 9.600 | 9.400 | 9.600 | 9,227 | +0.04(+0.42%) |
Mar 12, 2018 | 9.490 | 9.560 | 9.190 | 9.560 | 5,330 | +0.26(+2.80%) |
Mar 09, 2018 | 9.330 | 9.330 | 8.990 | 9.300 | 17,376 | +0.10(+1.09%) |
Mar 08, 2018 | 9.210 | 9.290 | 9.180 | 9.200 | 5,921 | +0.03(+0.33%) |
Mar 07, 2018 | 8.920 | 9.170 | 8.920 | 9.170 | 7,569 | +0.43(+4.92%) |
Mar 06, 2018 | 8.760 | 8.790 | 8.540 | 8.740 | 27,411 | +0.07(+0.77%) |
Mar 05, 2018 | 8.750 | 8.770 | 8.670 | 8.673 | 14,443 | -0.27(-2.99%) |
Mar 02, 2018 | 8.910 | 8.940 | 8.650 | 8.940 | 15,357 | -0.11(-1.22%) |