Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 10.09 | 10.09 | 10.06 | 10.08 | 5,200 | +0.00(+0.00%) |
Jul 30, 2018 | 10.09 | 10.09 | 10.06 | 10.08 | 19,700 | +0.02(+0.20%) |
Jul 27, 2018 | 10.08 | 10.08 | 10.06 | 10.06 | 2,700 | +0.00(+0.00%) |
Jul 26, 2018 | 10.07 | 10.08 | 10.05 | 10.06 | 16,600 | -0.01(-0.10%) |
Jul 25, 2018 | 10.07 | 10.08 | 10.06 | 10.07 | 14,600 | +0.02(+0.20%) |
Jul 24, 2018 | 10.05 | 10.05 | 10.05 | 10.05 | 3,883 | +0.01(+0.10%) |
Jul 23, 2018 | 10.05 | 10.06 | 10.04 | 10.04 | 19,900 | +0.00(+0.00%) |
Jul 20, 2018 | 10.04 | 10.06 | 10.04 | 10.04 | 6,600 | -0.02(-0.20%) |
Jul 19, 2018 | 10.05 | 10.06 | 10.04 | 10.06 | 5,100 | +0.02(+0.20%) |
Jul 18, 2018 | 10.05 | 10.05 | 10.04 | 10.04 | 28,600 | +0.01(+0.10%) |
Jul 17, 2018 | 10.04 | 10.05 | 10.03 | 10.03 | 8,300 | -0.02(-0.20%) |
Jul 16, 2018 | 10.03 | 10.05 | 10.03 | 10.05 | 56,000 | +0.02(+0.20%) |
Jul 13, 2018 | 10.03 | 10.04 | 10.03 | 10.03 | 22,550 | +0.00(+0.00%) |
Jul 12, 2018 | 10.03 | 10.04 | 10.03 | 10.03 | 45,000 | +0.00(+0.00%) |
Jul 11, 2018 | 10.03 | 10.04 | 10.03 | 10.03 | 104,700 | +0.02(+0.20%) |
Jul 10, 2018 | 10.04 | 10.04 | 10.01 | 10.01 | 30,980 | -0.03(-0.30%) |
Jul 09, 2018 | 10.03 | 10.04 | 10.03 | 10.04 | 86,900 | +0.01(+0.10%) |
Jul 06, 2018 | 10.04 | 10.04 | 10.03 | 10.03 | 16,500 | +0.00(+0.00%) |
Jul 05, 2018 | 10.03 | 10.04 | 10.03 | 10.03 | 126,262 | +0.00(+0.00%) |
Jul 04, 2018 | 10.03 | 10.03 | 10.03 | 10.03 | 63,400 | +0.00(+0.00%) |
Jul 03, 2018 | 10.03 | 10.04 | 10.03 | 10.03 | 30,600 | +0.00(+0.00%) |
Jun 29, 2018 | 10.03 | 10.03 | 10.03 | 0 | +0.00(+0.00%) | |
Jun 28, 2018 | 10.02 | 10.05 | 10.01 | 10.03 | 135,100 | -0.10(-0.99%) |
Jun 27, 2018 | 10.11 | 10.13 | 10.11 | 10.13 | 23,422 | +0.02(+0.20%) |
Jun 26, 2018 | 10.11 | 10.12 | 10.11 | 10.11 | 39,700 | +0.01(+0.10%) |
Jun 25, 2018 | 10.12 | 10.12 | 10.08 | 10.10 | 34,775 | -0.01(-0.10%) |
Jun 22, 2018 | 10.09 | 10.11 | 10.09 | 10.11 | 1,700 | +0.02(+0.20%) |
Jun 21, 2018 | 10.08 | 10.09 | 10.08 | 10.09 | 27,100 | +0.01(+0.10%) |
Jun 20, 2018 | 10.06 | 10.10 | 10.06 | 10.08 | 706,953 | -0.06(-0.59%) |
Jun 19, 2018 | 10.18 | 10.18 | 10.14 | 10.14 | 500 | -0.04(-0.39%) |
Jun 18, 2018 | 10.14 | 10.18 | 10.13 | 10.18 | 3,100 | +0.05(+0.49%) |
Jun 14, 2018 | 10.13 | 10.13 | 10.13 | 0 | -0.03(-0.30%) | |
Jun 13, 2018 | 10.15 | 10.16 | 10.15 | 10.16 | 5,500 | +0.01(+0.10%) |
Jun 12, 2018 | 10.15 | 10.15 | 10.15 | 10.15 | 3,000 | +0.00(+0.00%) |
Jun 11, 2018 | 10.15 | 10.15 | 10.15 | 10.15 | 800 | +0.01(+0.10%) |
Jun 07, 2018 | 10.14 | 10.14 | 10.14 | 0 | -0.03(-0.29%) | |
Jun 06, 2018 | 10.15 | 10.17 | 10.15 | 10.17 | 9,300 | +0.03(+0.30%) |
Jun 05, 2018 | 10.13 | 10.15 | 10.13 | 10.14 | 30,100 | +0.02(+0.20%) |
Jun 04, 2018 | 10.12 | 10.13 | 10.12 | 10.12 | 8,000 | +0.00(+0.00%) |
Jun 01, 2018 | 10.12 | 10.12 | 10.12 | 10.12 | 2,757 | +0.00(+0.00%) |
May 31, 2018 | 10.12 | 10.12 | 10.12 | 10.12 | 2,100 | +0.01(+0.10%) |
May 30, 2018 | 10.11 | 10.14 | 10.11 | 10.11 | 16,675 | -0.03(-0.30%) |
May 29, 2018 | 10.13 | 10.14 | 10.11 | 10.14 | 12,800 | +0.03(+0.30%) |
May 28, 2018 | 10.11 | 10.11 | 10.11 | 10.11 | 11,104 | +0.00(+0.00%) |
May 25, 2018 | 10.11 | 10.13 | 10.11 | 10.11 | 11,500 | +0.00(+0.00%) |
May 24, 2018 | 10.12 | 10.12 | 10.11 | 10.11 | 15,600 | -0.01(-0.10%) |
May 23, 2018 | 10.11 | 10.13 | 10.11 | 10.12 | 7,500 | -0.01(-0.10%) |
May 22, 2018 | 10.11 | 10.13 | 10.11 | 10.13 | 5,393 | +0.02(+0.20%) |
May 18, 2018 | 10.11 | 10.11 | 10.11 | 0 | +0.00(+0.00%) | |
May 17, 2018 | 10.12 | 10.13 | 10.11 | 10.11 | 12,539 | -0.03(-0.30%) |
May 16, 2018 | 10.14 | 10.14 | 10.14 | 10.14 | 2,200 | +0.01(+0.10%) |
May 15, 2018 | 10.13 | 10.13 | 10.12 | 10.13 | 3,800 | +0.00(+0.00%) |
May 14, 2018 | 10.10 | 10.13 | 10.10 | 10.13 | 4,200 | +0.00(+0.00%) |
May 11, 2018 | 10.10 | 10.13 | 10.10 | 10.13 | 5,900 | +0.02(+0.20%) |
May 10, 2018 | 10.11 | 10.13 | 10.10 | 10.11 | 21,906 | -0.04(-0.39%) |
May 09, 2018 | 10.14 | 10.15 | 10.14 | 10.15 | 5,020 | +0.02(+0.20%) |
May 08, 2018 | 10.11 | 10.13 | 10.10 | 10.13 | 14,900 | +0.00(+0.00%) |
May 07, 2018 | 10.11 | 10.13 | 10.10 | 10.13 | 19,800 | +0.00(+0.00%) |
May 04, 2018 | 10.16 | 10.17 | 10.11 | 10.13 | 8,320 | +0.00(+0.00%) |
May 03, 2018 | 10.11 | 10.13 | 10.11 | 10.13 | 11,200 | +0.00(+0.00%) |
May 02, 2018 | 10.13 | 10.13 | 10.13 | 10.13 | 7,700 | +0.01(+0.10%) |