Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.74 | 10.76 | 10.74 | 10.74 | 231,117 | +0.01(+0.14%) |
May 30, 2018 | 10.70 | 10.75 | 10.69 | 10.73 | 399,701 | +0.01(+0.07%) |
May 29, 2018 | 10.71 | 10.73 | 10.67 | 10.72 | 428,286 | +0.08(+0.76%) |
May 25, 2018 | 10.64 | 10.64 | 10.64 | 0 | +0.01(+0.14%) | |
May 24, 2018 | 10.60 | 10.63 | 10.59 | 10.63 | 367,938 | +0.04(+0.42%) |
May 23, 2018 | 10.59 | 10.62 | 10.58 | 10.58 | 330,349 | +0.01(+0.07%) |
May 22, 2018 | 10.57 | 10.58 | 10.56 | 10.58 | 197,102 | +0.01(+0.07%) |
May 21, 2018 | 10.54 | 10.57 | 10.52 | 10.57 | 362,096 | +0.06(+0.56%) |
May 18, 2018 | 10.54 | 10.54 | 10.49 | 10.51 | 525,451 | -0.01(-0.14%) |
May 17, 2018 | 10.51 | 10.55 | 10.49 | 10.52 | 464,474 | +0.00(+0.00%) |
May 16, 2018 | 10.53 | 10.57 | 10.51 | 10.52 | 465,225 | -0.01(-0.14%) |
May 15, 2018 | 10.63 | 10.64 | 10.54 | 10.54 | 596,919 | -0.13(-1.18%) |
May 14, 2018 | 10.66 | 10.67 | 10.65 | 10.66 | 399,091 | +0.02(+0.21%) |
May 11, 2018 | 10.65 | 10.65 | 10.61 | 10.64 | 301,580 | +0.01(+0.07%) |
May 10, 2018 | 10.59 | 10.63 | 10.59 | 10.63 | 329,804 | +0.04(+0.42%) |
May 09, 2018 | 10.58 | 10.60 | 10.58 | 10.59 | 346,177 | -0.01(-0.07%) |
May 08, 2018 | 10.61 | 10.61 | 10.58 | 10.60 | 332,981 | -0.02(-0.21%) |
May 07, 2018 | 10.53 | 10.63 | 10.52 | 10.62 | 685,837 | +0.09(+0.84%) |
May 04, 2018 | 10.51 | 10.53 | 10.50 | 10.53 | 279,918 | +0.03(+0.28%) |
May 03, 2018 | 10.46 | 10.50 | 10.46 | 10.50 | 378,597 | +0.04(+0.35%) |
May 02, 2018 | 10.44 | 10.47 | 10.43 | 10.47 | 391,218 | +0.02(+0.21%) |
May 01, 2018 | 10.40 | 10.44 | 10.39 | 10.44 | 319,107 | +0.04(+0.42%) |
Apr 30, 2018 | 10.40 | 10.40 | 10.36 | 10.40 | 700,039 | +0.05(+0.50%) |
Apr 27, 2018 | 10.33 | 10.39 | 10.33 | 10.35 | 438,461 | +0.02(+0.21%) |
Apr 26, 2018 | 10.30 | 10.34 | 10.30 | 10.33 | 411,471 | +0.03(+0.28%) |
Apr 25, 2018 | 10.33 | 10.35 | 10.30 | 10.30 | 618,187 | -0.04(-0.43%) |
Apr 24, 2018 | 10.31 | 10.37 | 10.31 | 10.34 | 502,991 | +0.04(+0.36%) |
Apr 23, 2018 | 10.29 | 10.32 | 10.29 | 10.30 | 496,618 | +0.00(+0.00%) |
Apr 20, 2018 | 10.30 | 10.33 | 10.30 | 10.30 | 272,879 | -0.01(-0.14%) |
Apr 19, 2018 | 10.33 | 10.33 | 10.29 | 10.32 | 366,684 | -0.01(-0.14%) |
Apr 18, 2018 | 10.35 | 10.35 | 10.32 | 10.33 | 321,042 | -0.01(-0.14%) |
Apr 17, 2018 | 10.35 | 10.38 | 10.35 | 10.35 | 279,448 | -0.01(-0.14%) |
Apr 16, 2018 | 10.33 | 10.37 | 10.33 | 10.36 | 389,872 | +0.00(+0.00%) |
Apr 13, 2018 | 10.30 | 10.39 | 10.30 | 10.36 | 480,353 | +0.06(+0.57%) |
Apr 12, 2018 | 10.42 | 10.42 | 10.30 | 10.30 | 746,318 | -0.10(-0.99%) |
Apr 11, 2018 | 10.41 | 10.43 | 10.40 | 10.41 | 301,401 | +0.01(+0.14%) |
Apr 10, 2018 | 10.46 | 10.46 | 10.38 | 10.39 | 431,015 | -0.03(-0.28%) |
Apr 09, 2018 | 10.41 | 10.42 | 10.39 | 10.42 | 235,851 | +0.01(+0.14%) |
Apr 06, 2018 | 10.38 | 10.42 | 10.38 | 10.41 | 285,070 | +0.04(+0.42%) |
Apr 05, 2018 | 10.34 | 10.37 | 10.33 | 10.36 | 244,069 | +0.01(+0.07%) |
Apr 04, 2018 | 10.36 | 10.37 | 10.33 | 10.36 | 182,389 | +0.03(+0.28%) |
Apr 03, 2018 | 10.34 | 10.39 | 10.33 | 10.33 | 361,522 | -0.04(-0.35%) |
Apr 02, 2018 | 10.38 | 10.39 | 10.34 | 10.36 | 381,696 | +0.02(+0.21%) |
Mar 29, 2018 | 10.34 | 10.34 | 10.34 | 0 | +0.01(+0.14%) | |
Mar 28, 2018 | 10.28 | 10.33 | 10.25 | 10.33 | 357,368 | +0.04(+0.43%) |
Mar 27, 2018 | 10.28 | 10.28 | 10.23 | 10.28 | 377,800 | +0.04(+0.36%) |
Mar 26, 2018 | 10.26 | 10.28 | 10.21 | 10.25 | 333,124 | -0.03(-0.29%) |
Mar 23, 2018 | 10.28 | 10.30 | 10.24 | 10.27 | 443,867 | -0.01(-0.07%) |
Mar 22, 2018 | 10.26 | 10.29 | 10.24 | 10.28 | 367,366 | +0.02(+0.21%) |
Mar 21, 2018 | 10.22 | 10.26 | 10.20 | 10.26 | 249,706 | +0.01(+0.07%) |
Mar 20, 2018 | 10.25 | 10.25 | 10.22 | 10.25 | 343,609 | +0.01(+0.07%) |
Mar 19, 2018 | 10.28 | 10.28 | 10.21 | 10.25 | 423,885 | -0.04(-0.36%) |
Mar 16, 2018 | 10.29 | 10.30 | 10.27 | 10.28 | 325,977 | -0.02(-0.21%) |
Mar 15, 2018 | 10.33 | 10.34 | 10.28 | 10.30 | 328,036 | -0.03(-0.28%) |
Mar 14, 2018 | 10.33 | 10.35 | 10.31 | 10.33 | 285,907 | +0.00(+0.00%) |
Mar 13, 2018 | 10.31 | 10.35 | 10.30 | 10.33 | 274,622 | +0.01(+0.07%) |
Mar 12, 2018 | 10.33 | 10.34 | 10.29 | 10.33 | 208,224 | +0.02(+0.21%) |
Mar 09, 2018 | 10.31 | 10.33 | 10.28 | 10.30 | 397,793 | -0.02(-0.21%) |
Mar 08, 2018 | 10.30 | 10.33 | 10.28 | 10.33 | 265,636 | +0.02(+0.21%) |
Mar 07, 2018 | 10.28 | 10.30 | 257,916 | +0.01(+0.07%) | ||
Mar 06, 2018 | 10.31 | 10.31 | 10.28 | 10.30 | 356,148 | -0.03(-0.28%) |
Mar 05, 2018 | 10.33 | 10.36 | 10.28 | 10.33 | 406,117 | -0.02(-0.21%) |
Mar 02, 2018 | 10.22 | 10.36 | 10.22 | 10.35 | 664,015 | +0.06(+0.57%) |