Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.15 | 10.17 | 10.06 | 10.06 | 9,342 | -0.14(-1.41%) |
May 30, 2018 | 10.21 | 10.23 | 10.15 | 10.20 | 14,143 | +0.01(+0.09%) |
May 29, 2018 | 10.24 | 10.24 | 10.16 | 10.19 | 11,353 | -0.04(-0.35%) |
May 25, 2018 | 10.23 | 10.23 | 10.23 | 0 | -0.05(-0.51%) | |
May 24, 2018 | 10.26 | 10.28 | 10.06 | 10.28 | 11,273 | +0.01(+0.11%) |
May 23, 2018 | 10.25 | 10.59 | 10.15 | 10.27 | 23,093 | +0.01(+0.14%) |
May 22, 2018 | 10.24 | 10.58 | 9.926 | 10.26 | 8,422 | -0.10(-0.96%) |
May 21, 2018 | 10.51 | 10.60 | 10.33 | 10.35 | 6,908 | -0.05(-0.52%) |
May 18, 2018 | 10.34 | 10.51 | 10.31 | 10.41 | 4,608 | -0.05(-0.43%) |
May 17, 2018 | 10.45 | 10.45 | 10.45 | 10.45 | 371 | +0.02(+0.17%) |
May 16, 2018 | 10.46 | 10.56 | 10.44 | 10.44 | 4,846 | +0.04(+0.43%) |
May 15, 2018 | 10.37 | 10.39 | 10.36 | 10.39 | 21,928 | +0.00(+0.01%) |
May 14, 2018 | 10.42 | 10.45 | 10.34 | 10.39 | 17,453 | -0.01(-0.09%) |
May 11, 2018 | 10.42 | 10.44 | 10.37 | 10.40 | 4,652 | -0.03(-0.31%) |
May 10, 2018 | 10.46 | 10.46 | 10.42 | 10.43 | 4,042 | +0.06(+0.57%) |
May 09, 2018 | 10.35 | 10.44 | 10.35 | 10.37 | 2,354 | -0.01(-0.09%) |
May 08, 2018 | 10.33 | 10.49 | 10.27 | 10.38 | 12,529 | -0.06(-0.54%) |
May 07, 2018 | 10.35 | 10.44 | 10.35 | 10.44 | 923 | -0.04(-0.41%) |
May 04, 2018 | 10.44 | 10.48 | 10.38 | 10.48 | 3,554 | +0.10(+0.96%) |
May 03, 2018 | 10.39 | 10.45 | 10.38 | 10.38 | 2,032 | -0.06(-0.59%) |
May 02, 2018 | 10.39 | 10.52 | 10.39 | 10.44 | 6,784 | -0.08(-0.78%) |
May 01, 2018 | 10.43 | 10.53 | 10.39 | 10.53 | 3,725 | +0.07(+0.69%) |
Apr 30, 2018 | 10.49 | 10.54 | 10.38 | 10.45 | 9,401 | -0.04(-0.34%) |
Apr 27, 2018 | 10.49 | 10.57 | 10.49 | 10.49 | 7,465 | +0.00(+0.00%) |
Apr 26, 2018 | 10.64 | 10.66 | 10.49 | 10.49 | 4,412 | -0.15(-1.44%) |
Apr 25, 2018 | 10.62 | 10.67 | 10.62 | 10.64 | 2,850 | +0.01(+0.08%) |
Apr 24, 2018 | 10.74 | 10.74 | 10.60 | 10.63 | 9,994 | -0.15(-1.42%) |
Apr 23, 2018 | 10.89 | 10.89 | 10.79 | 10.79 | 2,808 | -0.10(-0.96%) |
Apr 20, 2018 | 10.85 | 10.90 | 10.81 | 10.89 | 8,448 | +0.01(+0.05%) |
Apr 19, 2018 | 10.91 | 10.95 | 10.82 | 10.89 | 7,127 | -0.04(-0.33%) |
Apr 18, 2018 | 10.91 | 10.95 | 10.91 | 10.92 | 1,884 | -0.05(-0.46%) |
Apr 17, 2018 | 10.95 | 10.97 | 10.91 | 10.97 | 2,242 | +0.06(+0.54%) |
Apr 16, 2018 | 11.00 | 11.00 | 10.91 | 10.91 | 3,753 | -0.04(-0.33%) |
Apr 13, 2018 | 10.91 | 10.96 | 10.91 | 10.95 | 4,693 | +0.03(+0.29%) |
Apr 12, 2018 | 10.95 | 11.00 | 10.92 | 10.92 | 3,800 | +0.00(+0.04%) |
Apr 11, 2018 | 10.92 | 10.96 | 10.91 | 10.91 | 4,599 | -0.01(-0.08%) |
Apr 10, 2018 | 10.98 | 11.00 | 10.92 | 10.92 | 1,790 | +0.00(+0.00%) |
Apr 09, 2018 | 10.82 | 11.00 | 10.81 | 10.92 | 4,513 | +0.10(+0.92%) |
Apr 06, 2018 | 11.08 | 11.08 | 10.82 | 10.82 | 7,013 | -0.23(-2.04%) |
Apr 05, 2018 | 10.89 | 11.10 | 10.83 | 11.05 | 4,718 | +0.16(+1.49%) |
Apr 04, 2018 | 10.86 | 11.00 | 10.86 | 10.89 | 2,157 | +0.03(+0.25%) |
Apr 03, 2018 | 10.85 | 10.96 | 10.82 | 10.86 | 3,445 | -0.03(-0.25%) |
Apr 02, 2018 | 10.90 | 10.91 | 10.87 | 10.89 | 4,444 | +0.04(+0.33%) |
Mar 29, 2018 | 10.85 | 10.85 | 10.85 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 10.90 | 10.95 | 10.83 | 10.85 | 3,745 | -0.13(-1.15%) |
Mar 27, 2018 | 10.83 | 11.12 | 10.83 | 10.98 | 10,618 | +0.10(+0.96%) |
Mar 26, 2018 | 10.95 | 10.95 | 10.82 | 10.87 | 3,225 | -0.06(-0.54%) |
Mar 23, 2018 | 10.86 | 10.93 | 10.74 | 10.93 | 2,779 | +0.10(+0.91%) |
Mar 22, 2018 | 10.90 | 11.00 | 10.83 | 10.83 | 7,118 | -0.04(-0.32%) |
Mar 21, 2018 | 10.88 | 11.00 | 10.85 | 10.87 | 5,764 | +0.00(+0.00%) |
Mar 20, 2018 | 10.93 | 11.00 | 10.87 | 10.87 | 3,010 | -0.14(-1.23%) |
Mar 19, 2018 | 11.04 | 11.19 | 10.92 | 11.00 | 8,734 | -0.20(-1.77%) |
Mar 16, 2018 | 10.69 | 11.20 | 10.55 | 11.20 | 17,660 | +0.60(+5.61%) |
Mar 15, 2018 | 10.64 | 10.69 | 10.51 | 10.61 | 7,868 | -0.02(-0.17%) |
Mar 14, 2018 | 10.80 | 10.81 | 10.42 | 10.63 | 11,850 | -0.17(-1.59%) |
Mar 13, 2018 | 10.85 | 10.90 | 10.80 | 10.80 | 12,951 | -0.08(-0.75%) |
Mar 12, 2018 | 10.87 | 10.95 | 10.82 | 10.88 | 3,837 | -0.11(-1.03%) |
Mar 09, 2018 | 11.00 | 11.00 | 10.84 | 10.99 | 2,592 | -0.04(-0.37%) |
Mar 08, 2018 | 10.90 | 11.06 | 10.85 | 11.03 | 8,982 | +0.14(+1.24%) |
Mar 07, 2018 | 11.09 | 11.09 | 10.90 | 10.90 | 7,085 | -0.02(-0.17%) |
Mar 06, 2018 | 10.90 | 10.94 | 10.90 | 10.91 | 13,950 | -0.02(-0.16%) |
Mar 05, 2018 | 10.93 | 11.09 | 10.90 | 10.93 | 11,283 | +0.01(+0.08%) |
Mar 02, 2018 | 10.90 | 10.93 | 10.90 | 10.92 | 6,438 | -0.01(-0.08%) |