Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 10.31 | 10.34 | 10.19 | 10.21 | 29,015 | -0.05(-0.53%) |
Jun 28, 2018 | 10.30 | 10.30 | 10.27 | 10.27 | 22,800 | -0.02(-0.22%) |
Jun 27, 2018 | 10.30 | 10.30 | 10.26 | 10.29 | 11,452 | +0.03(+0.30%) |
Jun 26, 2018 | 10.30 | 10.30 | 10.24 | 10.26 | 18,212 | -0.01(-0.08%) |
Jun 25, 2018 | 10.31 | 10.31 | 10.26 | 10.27 | 13,837 | +0.02(+0.15%) |
Jun 22, 2018 | 10.30 | 10.31 | 10.25 | 10.25 | 11,452 | +0.03(+0.29%) |
Jun 21, 2018 | 10.21 | 10.23 | 10.19 | 10.22 | 22,000 | +0.03(+0.27%) |
Jun 20, 2018 | 10.20 | 10.22 | 10.17 | 10.19 | 22,327 | +0.04(+0.38%) |
Jun 19, 2018 | 10.27 | 10.29 | 10.20 | 10.16 | 50,018 | -0.05(-0.53%) |
Jun 18, 2018 | 10.11 | 10.27 | 10.11 | 10.21 | 84,922 | +0.01(+0.08%) |
Jun 15, 2018 | 10.25 | 10.20 | 10.20 | 18,778 | -0.05(-0.52%) | |
Jun 14, 2018 | 10.30 | 10.30 | 10.25 | 10.25 | 28,207 | -0.02(-0.22%) |
Jun 13, 2018 | 10.31 | 10.31 | 10.28 | 10.28 | 14,110 | -0.03(-0.30%) |
Jun 12, 2018 | 10.31 | 10.31 | 10.29 | 10.31 | 9,908 | +0.04(+0.37%) |
Jun 11, 2018 | 10.37 | 10.37 | 10.22 | 10.27 | 47,410 | -0.07(-0.67%) |
Jun 08, 2018 | 10.35 | 10.35 | 10.32 | 10.34 | 19,314 | +0.02(+0.22%) |
Jun 07, 2018 | 10.32 | 10.32 | 10.30 | 10.32 | 15,582 | +0.00(+0.00%) |
Jun 06, 2018 | 10.30 | 10.32 | 27,036 | -0.02(-0.15%) | ||
Jun 05, 2018 | 10.35 | 10.37 | 10.33 | 10.33 | 39,380 | -0.02(-0.15%) |
Jun 04, 2018 | 10.32 | 10.35 | 10.30 | 10.35 | 38,791 | +0.05(+0.45%) |
Jun 01, 2018 | 10.34 | 10.34 | 10.29 | 10.30 | 24,033 | +0.02(+0.22%) |
May 31, 2018 | 10.32 | 10.32 | 10.26 | 10.28 | 31,194 | +0.02(+0.15%) |
May 30, 2018 | 10.32 | 10.34 | 10.25 | 10.26 | 48,181 | +0.01(+0.08%) |
May 29, 2018 | 10.25 | 10.26 | 10.16 | 10.25 | 54,930 | +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 | 16,095 | +0.05(+0.45%) |
May 23, 2018 | 10.19 | 10.19 | 10.16 | 10.16 | 18,727 | +0.02(+0.16%) |
May 22, 2018 | 10.20 | 10.20 | 10.12 | 10.14 | 27,170 | +0.01(+0.08%) |
May 21, 2018 | 10.14 | 10.17 | 10.11 | 10.13 | 48,504 | +0.02(+0.15%) |
May 18, 2018 | 10.13 | 10.13 | 10.10 | 10.12 | 33,406 | +0.02(+0.15%) |
May 17, 2018 | 10.14 | 10.14 | 10.09 | 10.10 | 25,886 | -0.02(-0.22%) |
May 16, 2018 | 10.14 | 10.14 | 10.09 | 10.12 | 51,334 | +0.01(+0.07%) |
May 15, 2018 | 10.22 | 10.22 | 10.12 | 10.12 | 26,412 | -0.05(-0.53%) |
May 14, 2018 | 10.22 | 10.25 | 10.16 | 10.17 | 28,577 | -0.03(-0.30%) |
May 11, 2018 | 10.19 | 10.23 | 10.19 | 10.20 | 23,968 | +0.03(+0.30%) |
May 10, 2018 | 10.18 | 10.18 | 10.15 | 10.17 | 27,450 | -0.01(-0.07%) |
May 09, 2018 | 10.18 | 10.18 | 10.15 | 10.18 | 24,932 | +0.02(+0.15%) |
May 08, 2018 | 10.17 | 10.19 | 10.15 | 10.16 | 22,165 | -0.02(-0.15%) |
May 07, 2018 | 10.19 | 10.20 | 10.16 | 10.18 | 44,047 | -0.02(-0.15%) |
May 04, 2018 | 10.23 | 10.24 | 10.18 | 10.19 | 17,671 | -0.02(-0.22%) |
May 03, 2018 | 10.22 | 10.26 | 10.19 | 10.22 | 29,291 | +0.00(+0.00%) |
May 02, 2018 | 10.21 | 10.23 | 10.20 | 10.22 | 19,601 | +0.00(+0.00%) |
May 01, 2018 | 10.21 | 10.23 | 10.18 | 10.22 | 30,841 | +0.02(+0.22%) |
Apr 30, 2018 | 10.22 | 10.27 | 10.18 | 10.19 | 34,695 | +0.01(+0.07%) |
Apr 27, 2018 | 10.20 | 10.25 | 10.18 | 10.18 | 30,603 | +0.01(+0.07%) |
Apr 26, 2018 | 10.19 | 10.19 | 10.18 | 10.18 | 12,579 | +0.02(+0.16%) |
Apr 25, 2018 | 10.20 | 10.20 | 10.16 | 10.16 | 22,248 | -0.04(-0.37%) |
Apr 24, 2018 | 10.21 | 10.22 | 10.19 | 10.20 | 20,155 | +0.01(+0.07%) |
Apr 23, 2018 | 10.24 | 10.24 | 10.19 | 10.19 | 61,085 | -0.07(-0.67%) |
Apr 20, 2018 | 10.27 | 10.27 | 10.25 | 10.26 | 37,432 | +0.04(+0.38%) |
Apr 19, 2018 | 10.24 | 10.27 | 10.21 | 10.22 | 47,242 | -0.04(-0.37%) |
Apr 18, 2018 | 10.18 | 10.26 | 10.16 | 10.26 | 38,696 | +0.08(+0.79%) |
Apr 17, 2018 | 10.16 | 10.18 | 10.15 | 10.18 | 19,565 | +0.03(+0.25%) |
Apr 16, 2018 | 10.14 | 10.16 | 10.14 | 10.15 | 11,084 | +0.00(+0.00%) |
Apr 13, 2018 | 10.18 | 10.21 | 10.15 | 10.15 | 12,235 | +0.03(+0.30%) |
Apr 12, 2018 | 10.22 | 10.26 | 10.12 | 10.12 | 22,837 | -0.08(-0.82%) |
Apr 11, 2018 | 10.24 | 10.24 | 10.18 | 10.21 | 33,565 | +0.02(+0.15%) |
Apr 10, 2018 | 10.30 | 10.30 | 10.18 | 10.19 | 29,470 | +0.01(+0.07%) |
Apr 09, 2018 | 10.25 | 10.28 | 10.18 | 10.18 | 22,325 | -0.07(-0.67%) |
Apr 06, 2018 | 10.28 | 10.28 | 10.23 | 10.25 | 39,930 | +0.05(+0.45%) |
Apr 05, 2018 | 10.24 | 10.24 | 10.21 | 10.21 | 15,411 | -0.02(-0.22%) |
Apr 04, 2018 | 10.26 | 10.26 | 10.21 | 10.23 | 18,995 | +0.01(+0.07%) |
Apr 03, 2018 | 10.28 | 10.28 | 10.19 | 10.22 | 32,307 | +0.02(+0.15%) |