Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.49 | 10.51 | 10.45 | 10.49 | 57,651 | +0.06(+0.57%) |
May 30, 2018 | 10.47 | 10.47 | 10.36 | 10.44 | 190,025 | +0.00(+0.00%) |
May 29, 2018 | 10.33 | 10.54 | 10.33 | 10.44 | 16,554 | -0.13(-1.28%) |
May 25, 2018 | 10.57 | 10.57 | 10.57 | 0 | +0.74(+7.53%) | |
May 24, 2018 | 9.965 | 9.965 | 9.790 | 9.830 | 11,763 | +0.08(+0.82%) |
May 23, 2018 | 9.700 | 9.750 | 9.580 | 9.750 | 19,556 | +0.03(+0.26%) |
May 22, 2018 | 9.640 | 9.790 | 9.640 | 9.725 | 15,527 | -0.02(-0.21%) |
May 21, 2018 | 9.650 | 9.830 | 9.650 | 9.745 | 16,755 | +0.24(+2.58%) |
May 18, 2018 | 9.640 | 9.640 | 9.500 | 9.500 | 8,504 | -0.16(-1.71%) |
May 17, 2018 | 9.520 | 9.700 | 9.520 | 9.665 | 13,358 | -0.22(-2.18%) |
May 16, 2018 | 9.785 | 9.880 | 9.760 | 9.880 | 9,457 | +0.12(+1.23%) |
May 15, 2018 | 9.870 | 9.916 | 9.720 | 9.760 | 8,959 | -0.07(-0.71%) |
May 14, 2018 | 9.680 | 9.860 | 9.680 | 9.830 | 7,329 | +0.14(+1.44%) |
May 11, 2018 | 9.875 | 9.980 | 9.690 | 9.690 | 8,208 | +0.00(+0.00%) |
May 10, 2018 | 9.500 | 9.690 | 9.500 | 9.690 | 25,109 | +0.27(+2.87%) |
May 09, 2018 | 9.370 | 9.470 | 9.320 | 9.420 | 15,858 | +0.10(+1.07%) |
May 08, 2018 | 9.270 | 9.385 | 9.270 | 9.320 | 27,291 | +0.17(+1.86%) |
May 07, 2018 | 9.100 | 9.308 | 9.100 | 9.150 | 30,678 | +0.00(+0.00%) |
May 04, 2018 | 9.300 | 9.392 | 9.000 | 9.150 | 40,788 | -0.21(-2.19%) |
May 03, 2018 | 9.300 | 9.380 | 9.300 | 9.355 | 10,906 | -0.09(-0.95%) |
May 02, 2018 | 9.450 | 9.480 | 9.430 | 9.445 | 16,434 | +0.04(+0.48%) |
May 01, 2018 | 9.510 | 9.510 | 9.330 | 9.400 | 12,252 | -0.02(-0.21%) |
Apr 30, 2018 | 9.545 | 9.545 | 9.390 | 9.420 | 9,518 | +0.12(+1.29%) |
Apr 27, 2018 | 9.369 | 9.380 | 9.300 | 9.300 | 9,105 | +0.18(+1.97%) |
Apr 26, 2018 | 8.970 | 9.300 | 8.970 | 9.120 | 15,865 | -0.31(-3.24%) |
Apr 25, 2018 | 9.500 | 9.500 | 9.370 | 9.425 | 16,705 | -0.13(-1.36%) |
Apr 24, 2018 | 9.520 | 9.600 | 9.520 | 9.555 | 20,710 | +0.02(+0.16%) |
Apr 23, 2018 | 9.654 | 9.654 | 9.500 | 9.540 | 11,023 | -0.03(-0.31%) |
Apr 20, 2018 | 9.840 | 9.840 | 9.525 | 9.570 | 21,343 | -0.36(-3.58%) |
Apr 19, 2018 | 9.910 | 9.950 | 9.900 | 9.925 | 6,304 | -0.02(-0.25%) |
Apr 18, 2018 | 10.00 | 10.00 | 9.890 | 9.950 | 10,056 | -0.10(-1.00%) |
Apr 17, 2018 | 10.22 | 10.22 | 10.04 | 10.05 | 18,914 | -0.06(-0.59%) |
Apr 16, 2018 | 9.970 | 10.30 | 9.970 | 10.11 | 5,616 | -0.16(-1.56%) |
Apr 13, 2018 | 10.25 | 10.28 | 10.22 | 10.27 | 6,280 | -0.09(-0.87%) |
Apr 12, 2018 | 10.35 | 10.36 | 10.30 | 10.36 | 6,610 | +0.09(+0.88%) |
Apr 11, 2018 | 10.30 | 10.33 | 10.22 | 10.27 | 6,111 | +0.01(+0.10%) |
Apr 10, 2018 | 10.22 | 10.28 | 10.22 | 10.26 | 18,783 | -0.08(-0.77%) |
Apr 09, 2018 | 10.24 | 10.40 | 10.24 | 10.34 | 32,332 | +0.22(+2.17%) |
Apr 06, 2018 | 10.40 | 10.40 | 10.12 | 10.12 | 21,912 | -0.28(-2.69%) |
Apr 05, 2018 | 10.34 | 10.44 | 10.33 | 10.40 | 7,667 | -0.04(-0.38%) |
Apr 04, 2018 | 10.34 | 10.44 | 10.19 | 10.44 | 4,573 | -0.02(-0.19%) |
Apr 03, 2018 | 10.41 | 10.52 | 10.40 | 10.46 | 16,885 | +0.31(+3.00%) |
Apr 02, 2018 | 10.21 | 10.32 | 10.03 | 10.15 | 7,806 | -0.10(-0.93%) |
Mar 29, 2018 | 10.25 | 10.25 | 10.25 | 0 | -0.06(-0.58%) | |
Mar 28, 2018 | 10.16 | 10.50 | 10.16 | 10.31 | 13,886 | -0.29(-2.74%) |
Mar 27, 2018 | 10.50 | 10.60 | 10.43 | 10.60 | 5,289 | +0.16(+1.53%) |
Mar 26, 2018 | 10.30 | 10.50 | 10.30 | 10.44 | 8,658 | +0.04(+0.38%) |
Mar 23, 2018 | 10.21 | 10.58 | 10.21 | 10.40 | 6,182 | -0.13(-1.28%) |
Mar 22, 2018 | 10.41 | 10.69 | 10.41 | 10.54 | 5,892 | -0.08(-0.80%) |
Mar 21, 2018 | 10.42 | 10.65 | 10.42 | 10.62 | 12,173 | +0.13(+1.24%) |
Mar 20, 2018 | 10.35 | 10.62 | 10.35 | 10.49 | 6,071 | +0.08(+0.77%) |
Mar 19, 2018 | 10.41 | 10.43 | 10.41 | 10.41 | 4,529 | -0.11(-1.05%) |
Mar 16, 2018 | 10.55 | 10.55 | 10.40 | 10.52 | 12,398 | -0.03(-0.28%) |
Mar 15, 2018 | 10.77 | 10.77 | 10.49 | 10.55 | 6,170 | +0.00(+0.01%) |
Mar 14, 2018 | 10.53 | 10.55 | 10.46 | 10.55 | 8,899 | -0.07(-0.66%) |
Mar 13, 2018 | 10.52 | 10.64 | 10.47 | 10.62 | 9,049 | +0.03(+0.27%) |
Mar 12, 2018 | 10.46 | 10.61 | 10.46 | 10.59 | 9,842 | +0.12(+1.16%) |
Mar 09, 2018 | 10.47 | 10.55 | 10.46 | 10.47 | 12,286 | +0.05(+0.49%) |
Mar 08, 2018 | 10.35 | 10.42 | 10.27 | 10.42 | 9,400 | +0.12(+1.19%) |
Mar 07, 2018 | 10.33 | 10.33 | 10.29 | 10.29 | 3,448 | -0.11(-1.01%) |
Mar 06, 2018 | 10.42 | 10.42 | 10.33 | 10.40 | 5,246 | +0.06(+0.58%) |
Mar 05, 2018 | 10.12 | 10.35 | 10.12 | 10.34 | 4,359 | -0.03(-0.29%) |
Mar 02, 2018 | 10.28 | 10.49 | 10.28 | 10.37 | 17,777 | +0.05(+0.48%) |