Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 10.12 | 10.14 | 10.09 | 10.11 | 172,448 | +0.00(+0.00%) |
Jun 28, 2018 | 10.20 | 10.20 | 10.09 | 10.11 | 164,022 | -0.11(-1.09%) |
Jun 27, 2018 | 10.25 | 10.25 | 10.20 | 10.22 | 172,017 | -0.01(-0.06%) |
Jun 26, 2018 | 10.16 | 10.23 | 10.14 | 10.23 | 166,280 | +0.07(+0.67%) |
Jun 25, 2018 | 10.22 | 10.26 | 10.13 | 10.16 | 269,945 | -0.06(-0.55%) |
Jun 22, 2018 | 10.25 | 10.28 | 10.20 | 10.22 | 88,602 | +0.00(+0.00%) |
Jun 21, 2018 | 10.23 | 10.28 | 10.21 | 10.22 | 97,211 | -0.02(-0.24%) |
Jun 20, 2018 | 10.27 | 10.28 | 10.23 | 10.24 | 77,997 | -0.04(-0.42%) |
Jun 19, 2018 | 10.25 | 10.28 | 10.25 | 10.28 | 37,309 | +0.04(+0.36%) |
Jun 18, 2018 | 10.26 | 10.28 | 10.25 | 10.25 | 67,155 | -0.05(-0.48%) |
Jun 15, 2018 | 10.30 | 10.30 | 10.30 | 137,560 | +0.06(+0.58%) | |
Jun 14, 2018 | 10.27 | 10.27 | 10.22 | 10.24 | 127,040 | +0.01(+0.06%) |
Jun 13, 2018 | 10.26 | 10.26 | 10.21 | 10.23 | 168,082 | -0.01(-0.12%) |
Jun 12, 2018 | 10.26 | 10.26 | 10.22 | 10.24 | 42,520 | -0.01(-0.12%) |
Jun 11, 2018 | 10.27 | 10.27 | 10.23 | 10.25 | 59,288 | +0.01(+0.12%) |
Jun 08, 2018 | 10.26 | 10.28 | 10.24 | 10.24 | 65,635 | -0.02(-0.18%) |
Jun 07, 2018 | 10.23 | 10.27 | 10.22 | 10.26 | 101,547 | +0.02(+0.18%) |
Jun 06, 2018 | 10.24 | 10.19 | 10.24 | 73,048 | +0.04(+0.36%) | |
Jun 05, 2018 | 10.25 | 10.25 | 10.19 | 10.21 | 116,966 | -0.02(-0.24%) |
Jun 04, 2018 | 10.27 | 10.30 | 10.21 | 10.23 | 133,343 | -0.05(-0.48%) |
Jun 01, 2018 | 10.22 | 10.31 | 10.22 | 10.28 | 151,959 | +0.07(+0.72%) |
May 31, 2018 | 10.27 | 10.27 | 10.21 | 10.21 | 90,688 | -0.06(-0.60%) |
May 30, 2018 | 10.22 | 10.27 | 10.21 | 10.27 | 122,168 | +0.09(+0.91%) |
May 29, 2018 | 10.19 | 10.24 | 10.17 | 10.17 | 103,901 | -0.01(-0.12%) |
May 25, 2018 | 10.19 | 10.19 | 10.19 | 0 | -0.10(-0.96%) | |
May 24, 2018 | 10.27 | 10.30 | 10.25 | 10.29 | 97,943 | +0.03(+0.30%) |
May 23, 2018 | 10.25 | 10.28 | 10.22 | 10.25 | 99,352 | +0.01(+0.06%) |
May 22, 2018 | 10.27 | 10.30 | 10.23 | 10.25 | 190,628 | -0.01(-0.12%) |
May 21, 2018 | 10.22 | 10.26 | 10.19 | 10.26 | 142,192 | +0.07(+0.73%) |
May 18, 2018 | 10.18 | 10.20 | 10.16 | 10.19 | 141,923 | +0.02(+0.24%) |
May 17, 2018 | 10.22 | 10.23 | 10.16 | 10.16 | 142,972 | -0.05(-0.48%) |
May 16, 2018 | 10.25 | 10.25 | 10.19 | 10.21 | 154,341 | +0.02(+0.16%) |
May 15, 2018 | 10.21 | 10.22 | 10.18 | 10.20 | 132,000 | +0.00(+0.00%) |
May 14, 2018 | 10.25 | 10.26 | 10.18 | 10.20 | 199,439 | +0.01(+0.06%) |
May 11, 2018 | 10.22 | 10.23 | 10.17 | 10.19 | 190,104 | -0.02(-0.24%) |
May 10, 2018 | 10.26 | 10.28 | 10.20 | 10.21 | 167,304 | -0.05(-0.48%) |
May 09, 2018 | 10.27 | 10.30 | 10.26 | 10.26 | 166,053 | +0.01(+0.06%) |
May 08, 2018 | 10.25 | 10.29 | 10.25 | 10.26 | 117,479 | -0.01(-0.12%) |
May 07, 2018 | 10.24 | 10.30 | 10.24 | 10.27 | 114,954 | +0.02(+0.18%) |
May 04, 2018 | 10.35 | 10.36 | 10.24 | 10.25 | 151,987 | -0.15(-1.41%) |
May 03, 2018 | 10.43 | 10.48 | 10.37 | 10.40 | 151,303 | -0.07(-0.70%) |
May 02, 2018 | 10.29 | 11.44 | 10.24 | 10.47 | 549,316 | +0.15(+1.42%) |
May 01, 2018 | 10.26 | 10.33 | 10.26 | 10.32 | 133,521 | +0.06(+0.60%) |
Apr 30, 2018 | 10.28 | 10.28 | 10.24 | 10.26 | 158,435 | -0.02(-0.18%) |
Apr 27, 2018 | 10.41 | 10.41 | 10.26 | 10.28 | 232,701 | -0.10(-1.00%) |
Apr 26, 2018 | 10.31 | 10.39 | 10.31 | 10.39 | 186,450 | +0.10(+0.95%) |
Apr 25, 2018 | 10.31 | 10.31 | 10.26 | 10.29 | 83,200 | +0.00(+0.00%) |
Apr 24, 2018 | 10.28 | 10.31 | 10.26 | 10.29 | 131,431 | +0.04(+0.36%) |
Apr 23, 2018 | 10.25 | 10.27 | 10.24 | 10.25 | 97,949 | +0.02(+0.18%) |
Apr 20, 2018 | 10.23 | 10.25 | 10.22 | 10.23 | 136,103 | -0.02(-0.18%) |
Apr 19, 2018 | 10.29 | 10.31 | 10.25 | 10.25 | 121,372 | -0.06(-0.53%) |
Apr 18, 2018 | 10.34 | 10.37 | 10.30 | 10.31 | 146,092 | -0.07(-0.65%) |
Apr 17, 2018 | 10.42 | 10.42 | 10.37 | 10.37 | 111,454 | +0.00(+0.00%) |
Apr 16, 2018 | 10.46 | 10.46 | 10.35 | 10.37 | 168,868 | -0.08(-0.73%) |
Apr 13, 2018 | 10.39 | 10.47 | 10.38 | 10.45 | 140,276 | +0.02(+0.17%) |
Apr 12, 2018 | 10.47 | 10.47 | 10.41 | 10.43 | 121,335 | -0.01(-0.06%) |
Apr 11, 2018 | 10.44 | 10.44 | 10.43 | 10.44 | 86,075 | -0.01(-0.12%) |
Apr 10, 2018 | 10.44 | 10.45 | 10.42 | 10.45 | 78,895 | +0.05(+0.47%) |
Apr 09, 2018 | 10.38 | 10.42 | 10.38 | 10.40 | 135,723 | +0.01(+0.12%) |
Apr 06, 2018 | 10.42 | 10.43 | 10.38 | 10.39 | 115,231 | -0.05(-0.52%) |
Apr 05, 2018 | 10.53 | 10.53 | 10.36 | 10.44 | 183,695 | +0.07(+0.64%) |
Apr 04, 2018 | 10.33 | 10.49 | 10.32 | 10.38 | 266,637 | +0.05(+0.53%) |
Apr 03, 2018 | 10.27 | 10.36 | 10.24 | 10.32 | 285,023 | +0.06(+0.59%) |