Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.53 | 10.59 | 10.44 | 10.47 | 670,278 | -0.07(-0.64%) |
May 30, 2018 | 10.54 | 10.55 | 10.49 | 10.54 | 267,745 | +0.02(+0.16%) |
May 29, 2018 | 10.53 | 10.55 | 10.51 | 10.52 | 267,494 | -0.03(-0.32%) |
May 25, 2018 | 10.55 | 10.55 | 10.55 | 0 | +0.01(+0.05%) | |
May 24, 2018 | 10.56 | 10.59 | 10.51 | 10.55 | 383,503 | -0.01(-0.11%) |
May 23, 2018 | 10.49 | 10.59 | 10.49 | 10.56 | 347,293 | +0.05(+0.48%) |
May 22, 2018 | 10.49 | 10.58 | 10.48 | 10.51 | 317,337 | -0.01(-0.05%) |
May 21, 2018 | 10.50 | 10.54 | 10.46 | 10.51 | 364,904 | +0.02(+0.16%) |
May 18, 2018 | 10.49 | 10.51 | 10.42 | 10.50 | 324,330 | +0.01(+0.11%) |
May 17, 2018 | 10.43 | 10.54 | 10.43 | 10.49 | 607,170 | +0.05(+0.46%) |
May 16, 2018 | 10.45 | 10.48 | 10.41 | 10.44 | 504,929 | -0.03(-0.24%) |
May 15, 2018 | 10.43 | 10.47 | 10.39 | 10.46 | 410,270 | +0.03(+0.33%) |
May 14, 2018 | 10.41 | 10.48 | 10.41 | 10.43 | 367,314 | +0.02(+0.16%) |
May 11, 2018 | 10.41 | 10.46 | 10.40 | 10.41 | 368,730 | +0.00(+0.00%) |
May 10, 2018 | 10.42 | 10.43 | 10.36 | 10.41 | 497,085 | -0.01(-0.11%) |
May 09, 2018 | 10.38 | 10.50 | 10.36 | 10.42 | 299,759 | +0.05(+0.49%) |
May 08, 2018 | 10.38 | 10.57 | 10.27 | 10.37 | 268,868 | +0.01(+0.05%) |
May 07, 2018 | 10.26 | 10.40 | 10.23 | 10.37 | 565,429 | +0.11(+1.10%) |
May 04, 2018 | 10.15 | 10.26 | 10.15 | 10.25 | 489,541 | +0.10(+1.00%) |
May 03, 2018 | 10.15 | 10.21 | 10.10 | 10.15 | 155,982 | -0.03(-0.28%) |
May 02, 2018 | 10.18 | 10.21 | 10.11 | 10.18 | 411,154 | +0.02(+0.22%) |
May 01, 2018 | 10.16 | 10.17 | 10.10 | 10.16 | 194,673 | -0.02(-0.22%) |
Apr 30, 2018 | 10.20 | 10.28 | 10.17 | 10.18 | 213,722 | -0.01(-0.06%) |
Apr 27, 2018 | 10.11 | 10.23 | 10.11 | 10.19 | 140,520 | +0.07(+0.67%) |
Apr 26, 2018 | 10.12 | 10.16 | 10.10 | 10.12 | 188,738 | +0.02(+0.17%) |
Apr 25, 2018 | 10.09 | 10.13 | 10.07 | 10.10 | 205,984 | -0.02(-0.17%) |
Apr 24, 2018 | 10.16 | 10.20 | 10.09 | 10.12 | 220,874 | -0.02(-0.17%) |
Apr 23, 2018 | 10.16 | 10.19 | 10.10 | 10.13 | 145,285 | +0.01(+0.11%) |
Apr 20, 2018 | 10.16 | 10.20 | 10.08 | 10.12 | 216,440 | -0.02(-0.22%) |
Apr 19, 2018 | 10.21 | 10.23 | 10.13 | 10.15 | 129,716 | -0.06(-0.61%) |
Apr 18, 2018 | 10.20 | 10.23 | 10.18 | 10.21 | 132,902 | +0.02(+0.17%) |
Apr 17, 2018 | 10.18 | 10.21 | 10.16 | 10.19 | 180,823 | +0.02(+0.22%) |
Apr 16, 2018 | 10.07 | 10.20 | 10.07 | 10.17 | 213,398 | +0.08(+0.84%) |
Apr 13, 2018 | 10.12 | 10.14 | 10.07 | 10.08 | 472,869 | -0.01(-0.11%) |
Apr 12, 2018 | 10.17 | 10.19 | 10.10 | 10.10 | 132,494 | -0.05(-0.50%) |
Apr 11, 2018 | 10.10 | 10.18 | 10.10 | 10.15 | 311,594 | +0.02(+0.22%) |
Apr 10, 2018 | 10.23 | 10.25 | 10.11 | 10.12 | 216,646 | -0.04(-0.39%) |
Apr 09, 2018 | 10.18 | 10.21 | 10.13 | 10.16 | 174,659 | +0.01(+0.11%) |
Apr 06, 2018 | 10.20 | 10.22 | 10.12 | 10.15 | 251,186 | -0.07(-0.66%) |
Apr 05, 2018 | 10.20 | 10.25 | 10.15 | 10.22 | 169,983 | +0.05(+0.44%) |
Apr 04, 2018 | 10.08 | 10.20 | 10.08 | 10.17 | 157,443 | +0.05(+0.50%) |
Apr 03, 2018 | 10.11 | 10.16 | 10.09 | 10.12 | 231,163 | +0.04(+0.39%) |
Apr 02, 2018 | 10.09 | 10.16 | 10.07 | 10.08 | 243,873 | -0.03(-0.34%) |
Mar 29, 2018 | 10.12 | 10.12 | 10.12 | 0 | +0.04(+0.39%) | |
Mar 28, 2018 | 10.13 | 10.17 | 10.07 | 10.08 | 419,378 | -0.06(-0.61%) |
Mar 27, 2018 | 10.17 | 10.21 | 10.12 | 10.14 | 352,196 | -0.02(-0.17%) |
Mar 26, 2018 | 10.16 | 10.24 | 10.09 | 10.16 | 291,589 | +0.08(+0.81%) |
Mar 23, 2018 | 10.27 | 10.28 | 10.07 | 10.08 | 347,162 | -0.18(-1.74%) |
Mar 22, 2018 | 10.09 | 10.33 | 10.08 | 10.25 | 318,925 | +0.11(+1.12%) |
Mar 21, 2018 | 10.14 | 10.21 | 10.10 | 10.14 | 338,074 | +0.00(+0.00%) |
Mar 20, 2018 | 10.20 | 10.24 | 10.13 | 10.14 | 290,132 | -0.06(-0.61%) |
Mar 19, 2018 | 10.13 | 10.21 | 10.08 | 10.20 | 599,243 | +0.07(+0.67%) |
Mar 16, 2018 | 10.08 | 10.17 | 10.08 | 10.13 | 500,903 | +0.06(+0.62%) |
Mar 15, 2018 | 10.20 | 10.20 | 10.05 | 10.07 | 380,803 | -0.14(-1.38%) |
Mar 14, 2018 | 10.28 | 10.29 | 10.19 | 10.21 | 261,706 | -0.07(-0.66%) |
Mar 13, 2018 | 10.24 | 10.30 | 10.15 | 10.28 | 1,193,036 | +0.08(+0.78%) |
Mar 12, 2018 | 10.22 | 10.25 | 10.14 | 10.20 | 991,323 | -0.02(-0.22%) |
Mar 09, 2018 | 10.29 | 10.29 | 10.19 | 10.23 | 585,791 | -0.02(-0.17%) |
Mar 08, 2018 | 10.23 | 10.26 | 10.17 | 10.24 | 555,907 | +0.02(+0.22%) |
Mar 07, 2018 | 10.25 | 10.22 | 694,847 | +0.01(+0.06%) | ||
Mar 06, 2018 | 10.23 | 10.27 | 10.16 | 10.21 | 564,928 | -0.03(-0.33%) |
Mar 05, 2018 | 9.975 | 10.34 | 9.958 | 10.25 | 1,055,945 | +0.24(+2.36%) |
Mar 02, 2018 | 9.964 | 10.05 | 9.943 | 10.01 | 466,507 | +0.06(+0.64%) |