Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.08 | 10.08 | 9.990 | 10.00 | 243,636 | -0.08(-0.79%) |
May 30, 2018 | 10.05 | 10.09 | 10.00 | 10.08 | 302,638 | -0.06(-0.59%) |
May 29, 2018 | 10.20 | 10.20 | 10.11 | 10.14 | 333,316 | -0.09(-0.88%) |
May 28, 2018 | 10.16 | 10.23 | 10.16 | 10.23 | 268,024 | +0.09(+0.89%) |
May 25, 2018 | 10.08 | 10.18 | 10.07 | 10.14 | 505,412 | +0.07(+0.70%) |
May 24, 2018 | 10.10 | 10.11 | 10.02 | 10.07 | 1,732,691 | -0.36(-3.45%) |
May 23, 2018 | 10.49 | 10.53 | 10.41 | 10.43 | 140,259 | -0.06(-0.57%) |
May 22, 2018 | 10.47 | 10.50 | 10.46 | 10.49 | 64,407 | +0.03(+0.29%) |
May 18, 2018 | 10.46 | 10.46 | 10.46 | 0 | +0.02(+0.19%) | |
May 17, 2018 | 10.46 | 10.47 | 10.42 | 10.44 | 106,512 | -0.02(-0.19%) |
May 16, 2018 | 10.46 | 10.46 | 10.38 | 10.46 | 71,164 | +0.01(+0.10%) |
May 15, 2018 | 10.45 | 10.47 | 10.43 | 10.45 | 49,785 | +0.00(+0.00%) |
May 14, 2018 | 10.44 | 10.46 | 10.37 | 10.45 | 90,139 | +0.02(+0.19%) |
May 11, 2018 | 10.36 | 10.44 | 10.36 | 10.43 | 79,754 | +0.06(+0.58%) |
May 10, 2018 | 10.35 | 10.37 | 10.33 | 10.37 | 78,675 | +0.02(+0.19%) |
May 09, 2018 | 10.34 | 10.36 | 10.30 | 10.35 | 61,535 | +0.02(+0.19%) |
May 08, 2018 | 10.34 | 10.36 | 10.29 | 10.33 | 65,077 | +0.01(+0.10%) |
May 07, 2018 | 10.26 | 10.32 | 10.26 | 10.32 | 52,169 | +0.08(+0.78%) |
May 04, 2018 | 10.23 | 10.25 | 10.20 | 10.24 | 92,901 | +0.05(+0.49%) |
May 03, 2018 | 10.24 | 10.24 | 10.15 | 10.19 | 122,142 | -0.01(-0.10%) |
May 02, 2018 | 10.25 | 10.27 | 10.20 | 10.20 | 107,499 | -0.04(-0.39%) |
May 01, 2018 | 10.22 | 10.25 | 10.22 | 10.24 | 77,652 | +0.03(+0.29%) |
Apr 30, 2018 | 10.20 | 10.27 | 10.20 | 10.21 | 92,358 | -0.08(-0.78%) |
Apr 27, 2018 | 10.27 | 10.31 | 10.25 | 10.29 | 90,907 | -0.07(-0.68%) |
Apr 26, 2018 | 10.35 | 10.37 | 10.32 | 10.36 | 139,276 | +0.00(+0.00%) |
Apr 25, 2018 | 10.28 | 10.36 | 10.26 | 10.36 | 142,980 | +0.09(+0.88%) |
Apr 24, 2018 | 10.31 | 10.35 | 10.24 | 10.27 | 52,145 | -0.01(-0.10%) |
Apr 23, 2018 | 10.29 | 10.29 | 10.26 | 10.28 | 108,918 | -0.01(-0.10%) |
Apr 20, 2018 | 10.28 | 10.29 | 10.16 | 10.29 | 73,085 | +0.01(+0.10%) |
Apr 19, 2018 | 10.35 | 10.35 | 10.28 | 10.28 | 65,056 | -0.03(-0.29%) |
Apr 18, 2018 | 10.25 | 10.34 | 10.24 | 10.31 | 78,675 | +0.11(+1.08%) |
Apr 17, 2018 | 10.23 | 10.23 | 10.20 | 10.20 | 71,116 | +0.01(+0.10%) |
Apr 16, 2018 | 10.25 | 10.25 | 10.18 | 10.19 | 79,664 | -0.01(-0.10%) |
Apr 13, 2018 | 10.22 | 10.25 | 10.17 | 10.20 | 69,624 | +0.03(+0.29%) |
Apr 12, 2018 | 10.30 | 10.30 | 10.08 | 10.17 | 245,462 | -0.11(-1.07%) |
Apr 11, 2018 | 10.38 | 10.39 | 10.26 | 10.28 | 114,446 | -0.12(-1.15%) |
Apr 10, 2018 | 10.40 | 10.42 | 10.36 | 10.40 | 70,710 | +0.02(+0.19%) |
Apr 09, 2018 | 10.35 | 10.40 | 10.34 | 10.38 | 59,943 | +0.02(+0.19%) |
Apr 06, 2018 | 10.40 | 10.42 | 10.30 | 10.36 | 69,911 | -0.06(-0.58%) |
Apr 05, 2018 | 10.35 | 10.42 | 10.34 | 10.42 | 78,501 | +0.09(+0.87%) |
Apr 04, 2018 | 10.34 | 10.37 | 10.22 | 10.33 | 146,699 | -0.09(-0.86%) |
Apr 03, 2018 | 10.35 | 10.42 | 10.34 | 10.42 | 87,876 | +0.04(+0.39%) |
Apr 02, 2018 | 10.44 | 10.44 | 10.21 | 10.38 | 226,199 | -0.07(-0.67%) |
Mar 29, 2018 | 10.45 | 10.45 | 10.45 | 0 | +0.07(+0.67%) | |
Mar 28, 2018 | 10.42 | 10.43 | 10.34 | 10.38 | 201,955 | -0.10(-0.95%) |
Mar 27, 2018 | 10.55 | 10.56 | 10.45 | 10.48 | 122,368 | -0.07(-0.66%) |
Mar 26, 2018 | 10.55 | 10.56 | 10.50 | 10.55 | 129,177 | +0.07(+0.67%) |
Mar 23, 2018 | 10.52 | 10.52 | 10.46 | 10.48 | 60,795 | +0.00(+0.00%) |
Mar 22, 2018 | 10.56 | 10.58 | 10.47 | 10.48 | 173,779 | -0.11(-1.04%) |
Mar 21, 2018 | 10.57 | 10.59 | 10.56 | 10.59 | 107,229 | +0.04(+0.38%) |
Mar 20, 2018 | 10.55 | 10.58 | 10.55 | 10.55 | 55,670 | +0.01(+0.09%) |
Mar 19, 2018 | 10.54 | 10.55 | 10.52 | 10.54 | 55,318 | +0.00(+0.00%) |
Mar 16, 2018 | 10.55 | 10.55 | 10.53 | 10.54 | 78,952 | -0.01(-0.09%) |
Mar 15, 2018 | 10.53 | 10.55 | 10.51 | 10.55 | 35,972 | +0.03(+0.29%) |
Mar 14, 2018 | 10.51 | 10.53 | 10.50 | 10.52 | 48,687 | +0.01(+0.10%) |
Mar 13, 2018 | 10.50 | 10.53 | 10.50 | 10.51 | 25,732 | +0.01(+0.10%) |
Mar 12, 2018 | 10.52 | 10.52 | 10.50 | 10.50 | 51,970 | +0.01(+0.10%) |
Mar 09, 2018 | 10.46 | 10.52 | 10.46 | 10.49 | 87,365 | +0.04(+0.38%) |
Mar 08, 2018 | 10.46 | 10.47 | 10.42 | 10.45 | 41,454 | -0.01(-0.10%) |
Mar 07, 2018 | 10.41 | 10.46 | 10.41 | 10.46 | 58,339 | +0.05(+0.48%) |
Mar 06, 2018 | 10.41 | 10.44 | 10.39 | 10.41 | 75,826 | +0.00(+0.00%) |
Mar 05, 2018 | 10.32 | 10.41 | 10.32 | 10.41 | 111,456 | +0.10(+0.97%) |
Mar 02, 2018 | 10.31 | 10.36 | 10.22 | 10.31 | 101,626 | +0.01(+0.10%) |