Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.32 | 10.32 | 10.26 | 10.28 | 31,192 | +0.02(+0.15%) |
May 30, 2018 | 10.32 | 10.34 | 10.26 | 10.26 | 48,178 | +0.01(+0.08%) |
May 29, 2018 | 10.26 | 10.26 | 10.16 | 10.26 | 54,927 | +0.04(+0.37%) |
May 25, 2018 | 10.22 | 10.22 | 10.22 | 0 | +0.02(+0.15%) | |
May 24, 2018 | 10.19 | 10.23 | 10.19 | 10.20 | 16,094 | +0.05(+0.45%) |
May 23, 2018 | 10.19 | 10.19 | 10.16 | 10.16 | 18,726 | +0.02(+0.16%) |
May 22, 2018 | 10.20 | 10.20 | 10.12 | 10.14 | 27,169 | +0.01(+0.08%) |
May 21, 2018 | 10.14 | 10.17 | 10.11 | 10.13 | 48,501 | +0.02(+0.15%) |
May 18, 2018 | 10.13 | 10.13 | 10.10 | 10.12 | 33,404 | +0.02(+0.15%) |
May 17, 2018 | 10.14 | 10.14 | 10.09 | 10.10 | 25,885 | -0.02(-0.22%) |
May 16, 2018 | 10.14 | 10.14 | 10.09 | 10.12 | 51,331 | +0.01(+0.07%) |
May 15, 2018 | 10.22 | 10.22 | 10.12 | 10.12 | 26,410 | -0.05(-0.53%) |
May 14, 2018 | 10.22 | 10.25 | 10.16 | 10.17 | 28,575 | -0.03(-0.30%) |
May 11, 2018 | 10.19 | 10.23 | 10.19 | 10.20 | 23,966 | +0.03(+0.30%) |
May 10, 2018 | 10.19 | 10.19 | 10.15 | 10.17 | 27,449 | -0.01(-0.08%) |
May 09, 2018 | 10.19 | 10.19 | 10.15 | 10.18 | 24,930 | +0.02(+0.15%) |
May 08, 2018 | 10.17 | 10.19 | 10.15 | 10.16 | 22,164 | -0.02(-0.15%) |
May 07, 2018 | 10.19 | 10.20 | 10.16 | 10.18 | 44,044 | -0.02(-0.15%) |
May 04, 2018 | 10.23 | 10.24 | 10.18 | 10.19 | 17,670 | -0.02(-0.22%) |
May 03, 2018 | 10.22 | 10.26 | 10.19 | 10.22 | 29,289 | +0.00(+0.00%) |
May 02, 2018 | 10.21 | 10.23 | 10.20 | 10.22 | 19,599 | +0.00(+0.00%) |
May 01, 2018 | 10.21 | 10.23 | 10.19 | 10.22 | 30,839 | +0.02(+0.22%) |
Apr 30, 2018 | 10.22 | 10.27 | 10.19 | 10.19 | 34,693 | +0.01(+0.07%) |
Apr 27, 2018 | 10.20 | 10.25 | 10.19 | 10.19 | 30,601 | +0.01(+0.07%) |
Apr 26, 2018 | 10.19 | 10.19 | 10.18 | 10.18 | 12,578 | +0.02(+0.16%) |
Apr 25, 2018 | 10.20 | 10.20 | 10.16 | 10.16 | 22,246 | -0.04(-0.37%) |
Apr 24, 2018 | 10.21 | 10.22 | 10.19 | 10.20 | 20,153 | +0.01(+0.08%) |
Apr 23, 2018 | 10.24 | 10.24 | 10.19 | 10.19 | 61,081 | -0.07(-0.67%) |
Apr 20, 2018 | 10.27 | 10.27 | 10.25 | 10.26 | 37,430 | +0.04(+0.38%) |
Apr 19, 2018 | 10.25 | 10.27 | 10.22 | 10.22 | 47,239 | -0.04(-0.37%) |
Apr 18, 2018 | 10.18 | 10.26 | 10.16 | 10.26 | 38,694 | +0.08(+0.79%) |
Apr 17, 2018 | 10.16 | 10.18 | 10.15 | 10.18 | 19,564 | +0.03(+0.25%) |
Apr 16, 2018 | 10.14 | 10.16 | 10.14 | 10.15 | 11,083 | +0.00(+0.00%) |
Apr 13, 2018 | 10.18 | 10.21 | 10.15 | 10.15 | 12,234 | +0.03(+0.30%) |
Apr 12, 2018 | 10.22 | 10.26 | 10.12 | 10.12 | 22,836 | -0.08(-0.82%) |
Apr 11, 2018 | 10.24 | 10.24 | 10.18 | 10.21 | 33,563 | +0.02(+0.15%) |
Apr 10, 2018 | 10.30 | 10.30 | 10.18 | 10.19 | 29,468 | +0.01(+0.07%) |
Apr 09, 2018 | 10.25 | 10.28 | 10.18 | 10.18 | 22,324 | -0.07(-0.67%) |
Apr 06, 2018 | 10.28 | 10.28 | 10.23 | 10.25 | 39,928 | +0.05(+0.45%) |
Apr 05, 2018 | 10.25 | 10.25 | 10.21 | 10.21 | 15,410 | -0.02(-0.22%) |
Apr 04, 2018 | 10.26 | 10.26 | 10.21 | 10.23 | 18,994 | +0.01(+0.07%) |
Apr 03, 2018 | 10.28 | 10.28 | 10.19 | 10.22 | 32,305 | +0.02(+0.15%) |
Apr 02, 2018 | 10.28 | 10.30 | 10.21 | 10.21 | 25,320 | +0.05(+0.52%) |
Mar 29, 2018 | 10.15 | 10.15 | 10.15 | 0 | -0.01(-0.07%) | |
Mar 28, 2018 | 10.21 | 10.21 | 10.18 | 10.16 | 46,035 | -0.02(-0.22%) |
Mar 27, 2018 | 10.17 | 10.19 | 10.12 | 10.18 | 12,333 | +0.05(+0.45%) |
Mar 26, 2018 | 10.16 | 10.17 | 10.13 | 10.14 | 58,761 | -0.02(-0.15%) |
Mar 23, 2018 | 10.17 | 10.17 | 10.13 | 10.15 | 12,047 | -0.03(-0.30%) |
Mar 22, 2018 | 10.15 | 10.18 | 10.11 | 10.18 | 35,474 | +0.05(+0.46%) |
Mar 21, 2018 | 10.12 | 10.14 | 10.10 | 10.14 | 19,204 | +0.02(+0.15%) |
Mar 20, 2018 | 10.14 | 10.14 | 10.09 | 10.12 | 15,519 | +0.03(+0.30%) |
Mar 19, 2018 | 10.14 | 10.14 | 10.08 | 10.09 | 17,068 | -0.05(-0.45%) |
Mar 16, 2018 | 10.10 | 10.14 | 10.09 | 10.14 | 14,226 | +0.01(+0.09%) |
Mar 15, 2018 | 10.14 | 10.16 | 10.13 | 10.13 | 10,582 | +0.01(+0.06%) |
Mar 14, 2018 | 10.14 | 10.16 | 10.12 | 10.12 | 18,226 | -0.02(-0.15%) |
Mar 13, 2018 | 10.16 | 10.16 | 10.10 | 10.14 | 28,696 | +0.02(+0.22%) |
Mar 12, 2018 | 10.13 | 10.17 | 10.12 | 10.12 | 12,113 | -0.02(-0.22%) |
Mar 09, 2018 | 10.18 | 10.18 | 10.12 | 10.14 | 11,252 | +0.00(+0.00%) |
Mar 08, 2018 | 10.12 | 10.14 | 10.12 | 10.14 | 6,817 | +0.00(+0.00%) |
Mar 07, 2018 | 10.10 | 10.14 | 18,343 | -0.01(-0.07%) | ||
Mar 06, 2018 | 10.12 | 10.15 | 10.09 | 10.15 | 40,491 | +0.05(+0.53%) |
Mar 05, 2018 | 10.15 | 10.16 | 10.07 | 10.09 | 36,118 | -0.03(-0.30%) |
Mar 02, 2018 | 10.20 | 10.20 | 10.11 | 10.12 | 36,806 | -0.05(-0.45%) |