Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2018 | 10.10 | 10.12 | 10.08 | 10.12 | 31,497 | +0.02(+0.20%) |
Apr 30, 2018 | 10.11 | 10.12 | 10.09 | 10.10 | 18,976 | -0.01(-0.10%) |
Apr 27, 2018 | 10.11 | 10.11 | 10.11 | 10.11 | 3,900 | +0.00(+0.00%) |
Apr 26, 2018 | 10.10 | 10.11 | 10.09 | 10.11 | 11,900 | +0.03(+0.30%) |
Apr 25, 2018 | 10.08 | 10.08 | 10.08 | 10.08 | 6,894 | -0.02(-0.20%) |
Apr 24, 2018 | 10.09 | 10.11 | 10.08 | 10.10 | 6,250 | +0.01(+0.10%) |
Apr 23, 2018 | 10.08 | 10.11 | 10.08 | 10.09 | 5,910 | -0.01(-0.10%) |
Apr 20, 2018 | 10.08 | 10.10 | 10.08 | 10.10 | 3,800 | -0.01(-0.10%) |
Apr 19, 2018 | 10.09 | 10.11 | 10.09 | 10.11 | 4,600 | +0.01(+0.10%) |
Apr 18, 2018 | 10.10 | 10.11 | 10.10 | 10.10 | 17,075 | +0.00(+0.00%) |
Apr 17, 2018 | 10.09 | 10.12 | 10.09 | 10.10 | 16,453 | +0.02(+0.20%) |
Apr 16, 2018 | 10.11 | 10.11 | 10.08 | 10.08 | 5,400 | -0.03(-0.30%) |
Apr 13, 2018 | 10.10 | 10.11 | 10.10 | 10.11 | 7,724 | +0.02(+0.20%) |
Apr 12, 2018 | 10.07 | 10.10 | 10.07 | 10.09 | 13,744 | +0.01(+0.10%) |
Apr 11, 2018 | 10.10 | 10.10 | 10.08 | 10.08 | 4,184 | +0.00(+0.00%) |
Apr 10, 2018 | 10.08 | 10.08 | 10.08 | 10.08 | 3,250 | -0.02(-0.20%) |
Apr 09, 2018 | 10.09 | 10.10 | 10.08 | 10.10 | 7,700 | +0.02(+0.20%) |
Apr 06, 2018 | 10.09 | 10.10 | 10.08 | 10.08 | 13,797 | -0.02(-0.20%) |
Apr 05, 2018 | 10.09 | 10.11 | 10.09 | 10.10 | 27,900 | +0.01(+0.10%) |
Apr 04, 2018 | 10.06 | 10.09 | 10.06 | 10.09 | 5,499 | -0.01(-0.10%) |
Apr 03, 2018 | 10.10 | 10.11 | 10.10 | 10.10 | 8,500 | -0.02(-0.20%) |
Apr 02, 2018 | 10.10 | 10.12 | 10.10 | 10.12 | 24,000 | -0.01(-0.10%) |
Mar 29, 2018 | 10.13 | 10.13 | 10.13 | 0 | +0.01(+0.10%) | |
Mar 28, 2018 | 10.12 | 10.12 | 10.12 | 10.12 | 25,000 | -0.12(-1.17%) |
Mar 26, 2018 | 10.24 | 10.24 | 10.24 | 0 | +0.02(+0.20%) | |
Mar 23, 2018 | 10.20 | 10.22 | 10.20 | 10.22 | 6,900 | +0.01(+0.10%) |
Mar 22, 2018 | 10.22 | 10.22 | 10.19 | 10.21 | 9,800 | +0.00(+0.00%) |
Mar 21, 2018 | 10.21 | 10.21 | 10.21 | 10.21 | 3,300 | -0.01(-0.10%) |
Mar 20, 2018 | 10.20 | 10.22 | 10.20 | 10.22 | 9,600 | +0.00(+0.00%) |
Mar 19, 2018 | 10.22 | 10.22 | 10.22 | 10.22 | 1,900 | +0.02(+0.20%) |
Mar 16, 2018 | 10.22 | 10.23 | 10.20 | 10.20 | 4,030 | +0.00(+0.00%) |
Mar 15, 2018 | 10.19 | 10.20 | 10.19 | 10.20 | 1,400 | +0.02(+0.20%) |
Mar 13, 2018 | 10.18 | 10.18 | 10.18 | 0 | +0.00(+0.00%) | |
Mar 12, 2018 | 10.18 | 10.18 | 10.18 | 10.18 | 1,000 | +0.03(+0.30%) |
Mar 09, 2018 | 10.15 | 10.16 | 10.15 | 10.15 | 3,800 | -0.01(-0.10%) |
Mar 08, 2018 | 10.15 | 10.16 | 10.15 | 10.16 | 1,800 | -0.01(-0.10%) |
Mar 07, 2018 | 10.15 | 10.17 | 10.15 | 10.17 | 5,100 | -0.02(-0.20%) |
Mar 06, 2018 | 10.16 | 10.19 | 10.16 | 10.19 | 2,857 | +0.03(+0.30%) |
Mar 05, 2018 | 10.16 | 10.16 | 10.16 | 10.16 | 1,300 | +0.00(+0.00%) |
Mar 02, 2018 | 10.16 | 10.16 | 10.16 | 10.16 | 900 | +0.00(+0.00%) |