Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.79 | 10.92 | 10.58 | 10.73 | 160,119 | -0.01(-0.09%) |
May 30, 2018 | 10.70 | 10.81 | 10.65 | 10.74 | 71,508 | +0.12(+1.18%) |
May 29, 2018 | 10.61 | 10.71 | 10.54 | 10.62 | 83,565 | -0.29(-2.61%) |
May 25, 2018 | 10.90 | 10.90 | 10.90 | 0 | +0.03(+0.28%) | |
May 24, 2018 | 10.90 | 10.94 | 10.83 | 10.87 | 79,483 | -0.05(-0.46%) |
May 23, 2018 | 10.84 | 10.93 | 10.82 | 10.92 | 68,059 | -0.14(-1.27%) |
May 22, 2018 | 11.09 | 11.13 | 11.05 | 11.06 | 58,440 | -0.05(-0.49%) |
May 21, 2018 | 11.08 | 11.14 | 11.04 | 11.12 | 44,366 | +0.15(+1.41%) |
May 18, 2018 | 10.93 | 10.98 | 10.91 | 10.96 | 68,938 | +0.12(+1.06%) |
May 17, 2018 | 10.85 | 10.92 | 10.82 | 10.85 | 48,947 | +0.01(+0.05%) |
May 16, 2018 | 10.80 | 10.86 | 10.78 | 10.84 | 74,472 | -0.09(-0.78%) |
May 15, 2018 | 10.84 | 10.96 | 10.79 | 10.93 | 60,884 | -0.03(-0.27%) |
May 14, 2018 | 11.03 | 11.03 | 10.92 | 10.96 | 43,221 | -0.14(-1.31%) |
May 11, 2018 | 11.10 | 11.12 | 11.04 | 11.10 | 77,294 | +0.01(+0.09%) |
May 10, 2018 | 10.95 | 11.12 | 10.95 | 11.09 | 61,521 | +0.10(+0.91%) |
May 09, 2018 | 10.91 | 11.02 | 10.91 | 10.99 | 42,376 | +0.22(+2.04%) |
May 08, 2018 | 10.74 | 10.80 | 10.71 | 10.77 | 207,619 | +0.04(+0.37%) |
May 07, 2018 | 10.72 | 10.77 | 10.70 | 10.73 | 64,038 | +0.08(+0.75%) |
May 04, 2018 | 10.57 | 10.66 | 10.55 | 10.65 | 58,977 | +0.07(+0.66%) |
May 03, 2018 | 10.55 | 10.60 | 10.45 | 10.58 | 84,058 | +0.09(+0.81%) |
May 02, 2018 | 10.54 | 10.58 | 10.48 | 10.49 | 75,613 | +0.17(+1.70%) |
May 01, 2018 | 10.40 | 10.40 | 10.25 | 10.32 | 91,530 | -0.13(-1.24%) |
Apr 30, 2018 | 10.57 | 10.57 | 10.40 | 10.45 | 99,315 | -0.12(-1.18%) |
Apr 27, 2018 | 10.51 | 10.59 | 10.51 | 10.57 | 98,993 | -0.11(-1.03%) |
Apr 26, 2018 | 10.82 | 10.85 | 10.58 | 10.69 | 81,235 | +0.27(+2.54%) |
Apr 25, 2018 | 10.43 | 10.49 | 10.37 | 10.42 | 50,560 | +0.10(+0.97%) |
Apr 24, 2018 | 10.44 | 10.47 | 10.26 | 10.32 | 64,062 | -0.14(-1.34%) |
Apr 23, 2018 | 10.53 | 10.53 | 10.42 | 10.46 | 56,510 | -0.08(-0.76%) |
Apr 20, 2018 | 10.55 | 10.58 | 10.50 | 10.54 | 80,608 | -0.03(-0.28%) |
Apr 19, 2018 | 10.64 | 10.65 | 10.53 | 10.57 | 78,377 | -0.09(-0.84%) |
Apr 18, 2018 | 10.60 | 10.69 | 10.59 | 10.66 | 49,126 | +0.03(+0.28%) |
Apr 17, 2018 | 10.60 | 10.66 | 10.57 | 10.63 | 80,613 | +0.12(+1.09%) |
Apr 16, 2018 | 10.49 | 10.54 | 10.43 | 10.52 | 47,245 | +0.11(+1.01%) |
Apr 13, 2018 | 10.51 | 10.51 | 10.38 | 10.41 | 59,840 | -0.05(-0.53%) |
Apr 12, 2018 | 10.41 | 10.49 | 10.39 | 10.46 | 45,427 | -0.10(-0.90%) |
Apr 11, 2018 | 10.55 | 10.63 | 10.53 | 10.56 | 80,356 | -0.22(-2.09%) |
Apr 10, 2018 | 10.78 | 10.82 | 10.73 | 10.79 | 83,545 | +0.16(+1.51%) |
Apr 09, 2018 | 10.66 | 10.74 | 10.61 | 10.62 | 56,456 | +0.09(+0.81%) |
Apr 06, 2018 | 10.60 | 10.66 | 10.49 | 10.54 | 53,844 | -0.02(-0.19%) |
Apr 05, 2018 | 10.50 | 10.61 | 10.50 | 10.56 | 60,851 | +0.12(+1.15%) |
Apr 04, 2018 | 10.27 | 10.44 | 10.26 | 10.44 | 69,888 | -0.02(-0.19%) |
Apr 03, 2018 | 10.52 | 10.56 | 10.38 | 10.46 | 79,409 | -0.16(-1.55%) |
Apr 02, 2018 | 10.86 | 10.86 | 10.55 | 10.62 | 104,164 | -0.21(-1.89%) |
Mar 29, 2018 | 10.83 | 10.83 | 10.83 | 0 | +0.27(+2.56%) | |
Mar 28, 2018 | 10.58 | 10.63 | 10.50 | 10.56 | 91,551 | +0.06(+0.57%) |
Mar 27, 2018 | 10.62 | 10.65 | 10.43 | 10.50 | 187,072 | -0.04(-0.33%) |
Mar 26, 2018 | 10.57 | 10.57 | 10.40 | 10.54 | 93,190 | +0.12(+1.15%) |
Mar 23, 2018 | 10.50 | 10.55 | 10.41 | 10.41 | 77,854 | -0.09(-0.81%) |
Mar 22, 2018 | 10.57 | 10.64 | 10.48 | 10.50 | 86,141 | -0.33(-3.05%) |
Mar 21, 2018 | 10.77 | 10.87 | 10.73 | 10.83 | 59,726 | -0.07(-0.64%) |
Mar 20, 2018 | 10.85 | 10.93 | 10.83 | 10.90 | 66,037 | -0.11(-0.95%) |
Mar 19, 2018 | 11.02 | 11.05 | 10.95 | 11.01 | 75,385 | -0.01(-0.07%) |
Mar 16, 2018 | 11.06 | 11.12 | 10.98 | 11.01 | 71,306 | -0.22(-1.94%) |
Mar 15, 2018 | 11.18 | 11.25 | 11.15 | 11.23 | 65,634 | +0.01(+0.09%) |
Mar 14, 2018 | 11.23 | 11.29 | 11.18 | 11.22 | 65,342 | +0.13(+1.17%) |
Mar 13, 2018 | 11.25 | 11.26 | 11.09 | 11.09 | 84,668 | -0.17(-1.51%) |
Mar 12, 2018 | 11.19 | 11.27 | 11.19 | 11.26 | 110,497 | -0.01(-0.09%) |
Mar 09, 2018 | 11.26 | 11.30 | 11.23 | 11.27 | 102,555 | +0.08(+0.71%) |
Mar 08, 2018 | 11.14 | 11.19 | 11.12 | 11.19 | 55,985 | +0.03(+0.22%) |
Mar 07, 2018 | 11.07 | 11.19 | 11.07 | 11.16 | 121,039 | -0.02(-0.13%) |
Mar 06, 2018 | 11.16 | 11.20 | 11.12 | 11.18 | 68,703 | +0.13(+1.18%) |
Mar 05, 2018 | 10.92 | 11.05 | 10.92 | 11.05 | 82,830 | +0.18(+1.61%) |
Mar 02, 2018 | 10.82 | 10.90 | 10.75 | 10.88 | 138,303 | -0.14(-1.27%) |