Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.99 | 11.08 | 10.99 | 11.03 | 254,883 | +0.06(+0.53%) |
May 30, 2018 | 10.97 | 10.99 | 10.97 | 10.97 | 151,887 | +0.00(+0.00%) |
May 29, 2018 | 10.97 | 10.98 | 10.92 | 10.97 | 148,911 | +0.02(+0.22%) |
May 25, 2018 | 10.95 | 10.95 | 10.95 | 0 | -0.04(-0.35%) | |
May 24, 2018 | 11.02 | 11.02 | 10.97 | 10.98 | 220,026 | +0.01(+0.09%) |
May 23, 2018 | 10.99 | 11.00 | 10.95 | 10.97 | 111,747 | +0.00(+0.04%) |
May 22, 2018 | 10.97 | 10.99 | 10.96 | 10.97 | 247,540 | +0.00(+0.00%) |
May 21, 2018 | 10.95 | 10.98 | 10.95 | 10.97 | 198,732 | +0.02(+0.22%) |
May 18, 2018 | 10.91 | 10.95 | 10.89 | 10.95 | 95,546 | -0.00(-0.04%) |
May 17, 2018 | 10.91 | 10.96 | 10.88 | 10.95 | 200,861 | +0.04(+0.40%) |
May 16, 2018 | 10.93 | 10.93 | 10.91 | 10.91 | 133,184 | -0.03(-0.31%) |
May 15, 2018 | 10.90 | 10.95 | 10.88 | 10.94 | 431,491 | +0.03(+0.31%) |
May 14, 2018 | 10.92 | 10.97 | 10.89 | 10.91 | 202,555 | +0.02(+0.22%) |
May 11, 2018 | 10.91 | 10.92 | 10.88 | 10.88 | 167,426 | -0.03(-0.31%) |
May 10, 2018 | 10.81 | 10.92 | 10.78 | 10.92 | 218,189 | +0.14(+1.33%) |
May 09, 2018 | 10.78 | 10.78 | 10.74 | 10.77 | 151,282 | +0.01(+0.13%) |
May 08, 2018 | 10.80 | 10.84 | 10.75 | 10.76 | 162,656 | -0.02(-0.22%) |
May 07, 2018 | 10.69 | 10.80 | 10.69 | 10.78 | 286,384 | +0.12(+1.12%) |
May 04, 2018 | 10.65 | 10.71 | 10.63 | 10.66 | 179,077 | +0.02(+0.18%) |
May 03, 2018 | 10.70 | 10.72 | 10.64 | 10.64 | 259,418 | -0.04(-0.36%) |
May 02, 2018 | 10.67 | 10.68 | 10.65 | 10.68 | 154,120 | +0.00(+0.04%) |
May 01, 2018 | 10.65 | 10.69 | 10.63 | 10.68 | 209,388 | +0.04(+0.36%) |
Apr 30, 2018 | 10.67 | 10.67 | 10.62 | 10.64 | 138,702 | +0.04(+0.36%) |
Apr 27, 2018 | 10.64 | 10.66 | 10.59 | 10.60 | 163,069 | +0.00(+0.05%) |
Apr 26, 2018 | 10.62 | 10.65 | 10.58 | 10.60 | 222,400 | +0.03(+0.27%) |
Apr 25, 2018 | 10.58 | 10.60 | 10.55 | 10.57 | 147,623 | -0.00(-0.04%) |
Apr 24, 2018 | 10.62 | 10.64 | 10.56 | 10.57 | 231,435 | -0.02(-0.18%) |
Apr 23, 2018 | 10.62 | 10.62 | 10.56 | 10.59 | 159,032 | -0.02(-0.18%) |
Apr 20, 2018 | 10.64 | 10.66 | 10.58 | 10.61 | 179,656 | -0.03(-0.27%) |
Apr 19, 2018 | 10.63 | 10.66 | 10.61 | 10.64 | 127,915 | -0.01(-0.14%) |
Apr 18, 2018 | 10.69 | 10.72 | 10.65 | 10.65 | 192,962 | -0.04(-0.40%) |
Apr 17, 2018 | 10.70 | 10.70 | 10.56 | 10.70 | 330,243 | +0.01(+0.13%) |
Apr 16, 2018 | 10.62 | 10.68 | 10.57 | 10.68 | 336,486 | +0.11(+1.03%) |
Apr 13, 2018 | 10.68 | 10.68 | 10.55 | 10.57 | 288,977 | -0.04(-0.36%) |
Apr 12, 2018 | 10.65 | 10.65 | 10.59 | 10.61 | 219,211 | +0.03(+0.27%) |
Apr 11, 2018 | 10.54 | 10.61 | 10.52 | 10.58 | 282,381 | +0.07(+0.68%) |
Apr 10, 2018 | 10.45 | 10.54 | 10.42 | 10.51 | 406,842 | +0.07(+0.64%) |
Apr 09, 2018 | 10.41 | 10.45 | 10.38 | 10.45 | 233,722 | +0.07(+0.69%) |
Apr 06, 2018 | 10.41 | 10.45 | 10.37 | 10.37 | 178,502 | -0.04(-0.36%) |
Apr 05, 2018 | 10.39 | 10.42 | 10.36 | 10.41 | 233,530 | +0.05(+0.46%) |
Apr 04, 2018 | 10.33 | 10.40 | 10.29 | 10.36 | 160,272 | +0.04(+0.37%) |
Apr 03, 2018 | 10.34 | 10.35 | 10.33 | 10.33 | 170,578 | -0.01(-0.14%) |
Apr 02, 2018 | 10.37 | 10.39 | 10.34 | 10.34 | 243,773 | +0.00(+0.05%) |
Mar 29, 2018 | 10.34 | 10.34 | 10.34 | 0 | +0.03(+0.32%) | |
Mar 28, 2018 | 10.28 | 10.31 | 10.26 | 10.30 | 181,585 | +0.03(+0.28%) |
Mar 27, 2018 | 10.27 | 10.31 | 10.26 | 10.27 | 178,440 | +0.01(+0.09%) |
Mar 26, 2018 | 10.30 | 10.31 | 10.24 | 10.26 | 195,977 | -0.01(-0.09%) |
Mar 23, 2018 | 10.27 | 10.30 | 10.26 | 10.27 | 216,263 | -0.01(-0.14%) |
Mar 22, 2018 | 10.25 | 10.29 | 10.23 | 10.29 | 201,041 | +0.04(+0.37%) |
Mar 21, 2018 | 10.23 | 10.26 | 10.22 | 10.25 | 296,124 | +0.01(+0.14%) |
Mar 20, 2018 | 10.28 | 10.29 | 10.22 | 10.24 | 264,869 | -0.03(-0.28%) |
Mar 19, 2018 | 10.29 | 10.33 | 10.22 | 10.26 | 238,244 | -0.03(-0.28%) |
Mar 16, 2018 | 10.31 | 10.34 | 10.26 | 10.29 | 288,899 | -0.02(-0.18%) |
Mar 15, 2018 | 10.36 | 10.40 | 10.29 | 10.31 | 384,094 | -0.09(-0.87%) |
Mar 14, 2018 | 10.44 | 10.47 | 10.35 | 10.40 | 289,277 | -0.07(-0.68%) |
Mar 13, 2018 | 10.42 | 10.47 | 10.42 | 10.47 | 267,015 | +0.07(+0.68%) |
Mar 12, 2018 | 10.40 | 10.40 | 10.37 | 10.40 | 253,026 | +0.03(+0.27%) |
Mar 09, 2018 | 10.40 | 10.42 | 10.34 | 10.37 | 370,393 | +0.00(+0.05%) |
Mar 08, 2018 | 10.37 | 10.38 | 10.37 | 10.37 | 155,980 | +0.01(+0.14%) |
Mar 07, 2018 | 10.37 | 10.36 | 170,754 | +0.01(+0.14%) | ||
Mar 06, 2018 | 10.31 | 10.35 | 10.29 | 10.34 | 211,124 | +0.06(+0.60%) |
Mar 05, 2018 | 10.23 | 10.32 | 10.22 | 10.28 | 228,769 | +0.03(+0.28%) |
Mar 02, 2018 | 10.23 | 10.26 | 10.20 | 10.25 | 294,065 | +0.00(+0.00%) |