Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 10.32 | 10.21 | 10.21 | 22,612 | -0.04(-0.39%) | |
Jun 28, 2018 | 10.26 | 10.27 | 10.23 | 10.25 | 2,860 | -0.02(-0.19%) |
Jun 27, 2018 | 10.25 | 10.35 | 10.25 | 10.27 | 13,820 | +0.02(+0.20%) |
Jun 26, 2018 | 10.26 | 10.30 | 10.25 | 10.25 | 5,998 | -0.02(-0.19%) |
Jun 25, 2018 | 10.28 | 10.31 | 10.27 | 10.27 | 9,901 | -0.01(-0.10%) |
Jun 22, 2018 | 10.31 | 10.32 | 10.26 | 10.28 | 4,475 | +0.00(+0.00%) |
Jun 21, 2018 | 10.27 | 10.34 | 10.27 | 10.28 | 7,683 | +0.01(+0.10%) |
Jun 20, 2018 | 10.26 | 10.35 | 10.25 | 10.27 | 6,417 | -0.04(-0.34%) |
Jun 19, 2018 | 10.30 | 10.30 | 10.29 | 10.30 | 3,173 | +0.03(+0.24%) |
Jun 18, 2018 | 10.29 | 10.34 | 10.28 | 10.28 | 14,188 | -0.03(-0.29%) |
Jun 15, 2018 | 10.34 | 10.32 | 10.31 | 2,583 | -0.01(-0.10%) | |
Jun 14, 2018 | 10.34 | 10.34 | 10.32 | 10.32 | 1,559 | -0.05(-0.48%) |
Jun 13, 2018 | 10.34 | 10.37 | 10.34 | 10.37 | 2,505 | +0.03(+0.29%) |
Jun 12, 2018 | 10.40 | 10.40 | 10.34 | 10.34 | 2,785 | -0.06(-0.58%) |
Jun 11, 2018 | 10.38 | 10.40 | 10.36 | 10.40 | 2,268 | +0.02(+0.19%) |
Jun 08, 2018 | 10.40 | 10.40 | 10.37 | 10.38 | 4,478 | -0.02(-0.15%) |
Jun 07, 2018 | 10.41 | 10.41 | 10.39 | 10.40 | 3,422 | -0.00(-0.04%) |
Jun 06, 2018 | 10.40 | 2,619 | +0.00(+0.00%) | |||
Jun 05, 2018 | 10.37 | 10.40 | 10.37 | 10.40 | 597 | +0.03(+0.29%) |
Jun 04, 2018 | 10.42 | 10.42 | 10.36 | 10.37 | 5,432 | -0.02(-0.19%) |
Jun 01, 2018 | 10.39 | 10.41 | 10.38 | 10.39 | 4,543 | -0.02(-0.16%) |
May 31, 2018 | 10.44 | 10.44 | 10.40 | 10.41 | 1,463 | +0.02(+0.16%) |
May 30, 2018 | 10.32 | 10.39 | 10.32 | 10.39 | 4,926 | +0.00(+0.00%) |
May 29, 2018 | 10.35 | 10.39 | 10.35 | 10.39 | 3,594 | +0.10(+0.96%) |
May 25, 2018 | 10.29 | 10.29 | 10.29 | 0 | +0.00(+0.01%) | |
May 24, 2018 | 10.24 | 10.31 | 10.24 | 10.29 | 4,127 | +0.02(+0.19%) |
May 23, 2018 | 10.24 | 10.29 | 10.24 | 10.27 | 5,505 | +0.03(+0.29%) |
May 22, 2018 | 10.24 | 10.26 | 10.24 | 10.24 | 10,037 | +0.00(+0.00%) |
May 21, 2018 | 10.24 | 10.27 | 10.24 | 10.24 | 4,583 | -0.01(-0.10%) |
May 18, 2018 | 10.24 | 10.28 | 10.24 | 10.25 | 7,395 | +0.01(+0.10%) |
May 17, 2018 | 10.25 | 10.30 | 10.24 | 10.24 | 4,577 | -0.03(-0.29%) |
May 16, 2018 | 10.28 | 10.34 | 10.25 | 10.27 | 4,792 | -0.02(-0.19%) |
May 15, 2018 | 10.37 | 10.37 | 10.26 | 10.29 | 18,837 | -0.12(-1.15%) |
May 14, 2018 | 10.46 | 10.46 | 10.41 | 10.41 | 4,047 | -0.05(-0.48%) |
May 11, 2018 | 10.42 | 10.47 | 10.40 | 10.46 | 5,527 | +0.00(+0.00%) |
May 10, 2018 | 10.46 | 10.46 | 10.45 | 10.46 | 423 | +0.04(+0.38%) |
May 09, 2018 | 10.44 | 10.44 | 10.37 | 10.42 | 4,462 | +0.02(+0.19%) |
May 08, 2018 | 10.37 | 10.40 | 10.36 | 10.40 | 576 | +0.03(+0.29%) |
May 07, 2018 | 10.34 | 10.42 | 10.34 | 10.37 | 3,104 | +0.01(+0.10%) |
May 04, 2018 | 10.40 | 10.43 | 10.35 | 10.36 | 5,222 | -0.01(-0.10%) |
May 03, 2018 | 10.44 | 10.44 | 10.36 | 10.37 | 8,836 | +0.03(+0.29%) |
May 02, 2018 | 10.33 | 10.36 | 10.33 | 10.34 | 3,359 | +0.01(+0.10%) |
May 01, 2018 | 10.41 | 10.42 | 10.33 | 10.33 | 8,528 | -0.04(-0.39%) |
Apr 30, 2018 | 10.42 | 10.42 | 10.34 | 10.37 | 6,094 | -0.01(-0.10%) |
Apr 27, 2018 | 10.33 | 10.41 | 10.33 | 10.38 | 3,259 | +0.05(+0.48%) |
Apr 26, 2018 | 10.28 | 10.36 | 10.28 | 10.33 | 4,155 | +0.00(+0.00%) |
Apr 25, 2018 | 10.38 | 10.38 | 10.31 | 10.33 | 3,726 | -0.02(-0.19%) |
Apr 24, 2018 | 10.41 | 10.41 | 10.32 | 10.35 | 5,569 | -0.01(-0.10%) |
Apr 23, 2018 | 10.33 | 10.36 | 10.33 | 10.36 | 10,530 | -0.02(-0.19%) |
Apr 20, 2018 | 10.35 | 10.39 | 10.34 | 10.38 | 5,144 | -0.01(-0.10%) |
Apr 19, 2018 | 10.36 | 10.39 | 10.35 | 10.39 | 2,186 | -0.02(-0.19%) |
Apr 18, 2018 | 10.46 | 10.46 | 10.39 | 10.41 | 4,293 | -0.01(-0.10%) |
Apr 17, 2018 | 10.41 | 10.42 | 10.40 | 10.42 | 5,361 | -0.03(-0.29%) |
Apr 16, 2018 | 10.47 | 10.47 | 10.45 | 10.45 | 1,651 | -0.02(-0.19%) |
Apr 13, 2018 | 10.53 | 10.53 | 10.44 | 10.47 | 3,489 | +0.01(+0.10%) |
Apr 12, 2018 | 10.49 | 10.49 | 10.46 | 10.46 | 1,664 | -0.03(-0.29%) |
Apr 11, 2018 | 10.49 | 10.50 | 10.49 | 10.49 | 1,229 | +0.02(+0.20%) |
Apr 10, 2018 | 10.49 | 10.49 | 10.42 | 10.47 | 7,823 | +0.03(+0.28%) |
Apr 09, 2018 | 10.39 | 10.44 | 10.34 | 10.44 | 14,062 | -0.02(-0.19%) |
Apr 06, 2018 | 10.43 | 10.50 | 10.43 | 10.46 | 8,420 | -0.02(-0.22%) |
Apr 05, 2018 | 10.43 | 10.48 | 10.40 | 10.48 | 11,267 | -0.01(-0.07%) |
Apr 04, 2018 | 10.43 | 10.49 | 10.39 | 10.49 | 16,405 | +0.00(+0.00%) |
Apr 03, 2018 | 10.37 | 10.49 | 10.33 | 10.49 | 11,685 | +0.06(+0.58%) |