Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.93 | 10.93 | 10.72 | 10.88 | 336,706 | -0.07(-0.63%) |
May 30, 2018 | 11.01 | 11.01 | 10.92 | 10.95 | 117,284 | +0.00(+0.00%) |
May 29, 2018 | 11.00 | 11.02 | 10.92 | 10.95 | 146,136 | -0.05(-0.48%) |
May 25, 2018 | 11.00 | 11.00 | 11.00 | 0 | +0.04(+0.39%) | |
May 24, 2018 | 11.03 | 11.04 | 10.91 | 10.96 | 108,652 | -0.07(-0.63%) |
May 23, 2018 | 11.05 | 11.12 | 10.95 | 11.03 | 117,823 | -0.06(-0.53%) |
May 22, 2018 | 11.20 | 11.20 | 11.05 | 11.09 | 132,827 | -0.06(-0.57%) |
May 21, 2018 | 11.15 | 11.20 | 11.06 | 11.15 | 173,637 | +0.05(+0.48%) |
May 18, 2018 | 11.08 | 11.14 | 11.02 | 11.10 | 107,804 | +0.01(+0.10%) |
May 17, 2018 | 10.95 | 11.14 | 10.95 | 11.09 | 157,774 | +0.12(+1.06%) |
May 16, 2018 | 11.19 | 11.21 | 10.97 | 10.97 | 218,056 | -0.16(-1.43%) |
May 15, 2018 | 11.01 | 11.21 | 10.99 | 11.13 | 212,209 | +0.07(+0.67%) |
May 14, 2018 | 10.96 | 11.09 | 10.95 | 11.05 | 489,945 | +0.12(+1.12%) |
May 11, 2018 | 10.84 | 10.96 | 10.84 | 10.93 | 192,525 | +0.08(+0.78%) |
May 10, 2018 | 10.86 | 10.89 | 10.77 | 10.85 | 232,048 | +0.10(+0.89%) |
May 09, 2018 | 10.91 | 10.98 | 10.69 | 10.75 | 235,373 | -0.21(-1.89%) |
May 08, 2018 | 10.96 | 11.03 | 10.91 | 10.96 | 218,739 | +0.08(+0.78%) |
May 07, 2018 | 10.41 | 10.88 | 10.41 | 10.87 | 683,382 | +0.66(+6.50%) |
May 04, 2018 | 10.14 | 10.27 | 10.09 | 10.21 | 441,305 | +0.12(+1.21%) |
May 03, 2018 | 10.11 | 10.14 | 9.992 | 10.09 | 330,351 | -0.03(-0.32%) |
May 02, 2018 | 10.18 | 10.19 | 10.09 | 10.12 | 131,789 | -0.05(-0.47%) |
May 01, 2018 | 10.23 | 10.31 | 10.12 | 10.17 | 107,546 | -0.08(-0.83%) |
Apr 30, 2018 | 10.19 | 10.29 | 10.19 | 10.25 | 181,188 | +0.07(+0.73%) |
Apr 27, 2018 | 10.12 | 10.22 | 10.10 | 10.18 | 182,408 | +0.05(+0.52%) |
Apr 26, 2018 | 10.14 | 10.20 | 10.10 | 10.12 | 224,496 | -0.01(-0.10%) |
Apr 25, 2018 | 10.18 | 10.24 | 10.13 | 10.14 | 116,207 | -0.08(-0.83%) |
Apr 24, 2018 | 10.30 | 10.35 | 10.17 | 10.22 | 183,896 | -0.01(-0.05%) |
Apr 23, 2018 | 10.31 | 10.33 | 10.20 | 10.23 | 258,815 | +0.02(+0.16%) |
Apr 20, 2018 | 10.25 | 10.26 | 10.17 | 10.21 | 125,762 | -0.03(-0.26%) |
Apr 19, 2018 | 10.29 | 10.32 | 10.23 | 10.24 | 80,348 | -0.05(-0.46%) |
Apr 18, 2018 | 10.33 | 10.39 | 10.27 | 10.28 | 127,231 | -0.08(-0.77%) |
Apr 17, 2018 | 10.37 | 10.43 | 10.28 | 10.36 | 261,546 | +0.05(+0.46%) |
Apr 16, 2018 | 10.16 | 10.39 | 10.14 | 10.32 | 365,490 | +0.17(+1.67%) |
Apr 13, 2018 | 10.20 | 10.20 | 10.10 | 10.15 | 148,878 | +0.00(+0.00%) |
Apr 12, 2018 | 10.12 | 10.21 | 10.12 | 10.15 | 194,670 | +0.01(+0.05%) |
Apr 11, 2018 | 10.15 | 10.20 | 10.11 | 10.14 | 219,193 | -0.04(-0.37%) |
Apr 10, 2018 | 10.18 | 10.25 | 10.16 | 10.18 | 224,207 | +0.05(+0.47%) |
Apr 09, 2018 | 10.12 | 10.19 | 10.11 | 10.13 | 251,550 | +0.06(+0.63%) |
Apr 06, 2018 | 10.20 | 10.30 | 10.06 | 10.07 | 180,593 | -0.12(-1.20%) |
Apr 05, 2018 | 10.16 | 10.25 | 10.14 | 10.19 | 194,527 | +0.09(+0.89%) |
Apr 04, 2018 | 10.01 | 10.11 | 9.971 | 10.10 | 247,382 | +0.04(+0.37%) |
Apr 03, 2018 | 10.09 | 10.16 | 10.03 | 10.06 | 235,774 | -0.04(-0.37%) |
Apr 02, 2018 | 10.22 | 10.24 | 9.971 | 10.10 | 627,647 | -0.06(-0.58%) |
Mar 29, 2018 | 10.16 | 10.16 | 10.16 | 0 | +0.06(+0.58%) | |
Mar 28, 2018 | 10.09 | 10.15 | 10.04 | 10.10 | 367,795 | +0.04(+0.42%) |
Mar 27, 2018 | 10.16 | 10.18 | 10.04 | 10.06 | 246,208 | -0.08(-0.77%) |
Mar 26, 2018 | 10.18 | 10.25 | 10.07 | 10.13 | 197,327 | +0.05(+0.51%) |
Mar 23, 2018 | 10.29 | 10.32 | 10.07 | 10.08 | 166,467 | -0.18(-1.72%) |
Mar 22, 2018 | 9.983 | 10.28 | 9.983 | 10.26 | 247,405 | +0.23(+2.28%) |
Mar 21, 2018 | 10.05 | 10.09 | 9.926 | 10.03 | 346,470 | +0.02(+0.21%) |
Mar 20, 2018 | 10.11 | 10.11 | 9.993 | 10.01 | 251,756 | -0.08(-0.82%) |
Mar 19, 2018 | 10.20 | 10.24 | 10.03 | 10.09 | 273,127 | -0.05(-0.51%) |
Mar 16, 2018 | 10.23 | 10.24 | 10.14 | 10.14 | 413,572 | -0.05(-0.46%) |
Mar 15, 2018 | 10.43 | 10.43 | 10.19 | 10.19 | 331,761 | -0.22(-2.14%) |
Mar 14, 2018 | 10.36 | 10.45 | 10.36 | 10.41 | 299,432 | +0.04(+0.40%) |
Mar 13, 2018 | 10.40 | 10.47 | 10.20 | 10.37 | 400,111 | -0.03(-0.30%) |
Mar 12, 2018 | 10.18 | 10.47 | 10.02 | 10.40 | 557,391 | +0.22(+2.19%) |
Mar 09, 2018 | 10.24 | 10.24 | 10.15 | 10.18 | 218,279 | +0.00(+0.00%) |
Mar 08, 2018 | 10.14 | 10.20 | 10.11 | 10.18 | 219,529 | +0.04(+0.41%) |
Mar 07, 2018 | 10.08 | 10.14 | 247,654 | -0.13(-1.31%) | ||
Mar 06, 2018 | 10.27 | 10.34 | 10.17 | 10.27 | 189,974 | +0.02(+0.15%) |
Mar 05, 2018 | 10.01 | 10.30 | 10.01 | 10.26 | 1,018,989 | +0.20(+2.01%) |
Mar 02, 2018 | 10.03 | 10.12 | 9.988 | 10.06 | 650,658 | -0.01(-0.05%) |