Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.58 | 10.59 | 10.52 | 10.53 | 163,978 | -0.05(-0.43%) |
May 30, 2018 | 10.51 | 10.58 | 10.50 | 10.58 | 124,391 | +0.10(+0.99%) |
May 29, 2018 | 10.52 | 10.55 | 10.46 | 10.47 | 189,283 | -0.09(-0.86%) |
May 25, 2018 | 10.57 | 10.57 | 10.57 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 10.61 | 10.62 | 10.53 | 10.57 | 149,925 | -0.04(-0.37%) |
May 23, 2018 | 10.59 | 10.63 | 10.56 | 10.61 | 196,767 | -0.01(-0.06%) |
May 22, 2018 | 10.59 | 10.64 | 10.56 | 10.61 | 202,450 | +0.06(+0.56%) |
May 21, 2018 | 10.57 | 10.57 | 10.53 | 10.55 | 129,044 | +0.04(+0.37%) |
May 18, 2018 | 10.49 | 10.51 | 10.45 | 10.51 | 123,788 | +0.03(+0.25%) |
May 17, 2018 | 10.48 | 10.54 | 10.47 | 10.49 | 141,306 | -0.01(-0.12%) |
May 16, 2018 | 10.49 | 10.55 | 10.47 | 10.50 | 181,764 | +0.00(+0.00%) |
May 15, 2018 | 10.57 | 10.57 | 10.45 | 10.50 | 234,368 | -0.07(-0.68%) |
May 14, 2018 | 10.59 | 10.62 | 10.55 | 10.57 | 80,504 | +0.02(+0.20%) |
May 11, 2018 | 10.51 | 10.56 | 10.50 | 10.55 | 164,647 | +0.06(+0.62%) |
May 10, 2018 | 10.45 | 10.50 | 10.43 | 10.49 | 114,158 | +0.08(+0.81%) |
May 09, 2018 | 10.38 | 10.41 | 10.35 | 10.40 | 199,092 | +0.03(+0.31%) |
May 08, 2018 | 10.37 | 10.38 | 10.32 | 10.37 | 114,052 | -0.02(-0.19%) |
May 07, 2018 | 10.36 | 10.42 | 10.36 | 10.39 | 88,294 | +0.06(+0.63%) |
May 04, 2018 | 10.25 | 10.34 | 10.21 | 10.32 | 114,183 | +0.05(+0.44%) |
May 03, 2018 | 10.30 | 10.32 | 10.16 | 10.28 | 168,026 | -0.02(-0.19%) |
May 02, 2018 | 10.36 | 10.38 | 10.30 | 10.30 | 156,400 | -0.05(-0.50%) |
May 01, 2018 | 10.36 | 10.36 | 10.28 | 10.35 | 140,642 | -0.03(-0.25%) |
Apr 30, 2018 | 10.40 | 10.45 | 10.36 | 10.38 | 125,965 | -0.01(-0.06%) |
Apr 27, 2018 | 10.36 | 10.42 | 10.33 | 10.38 | 124,530 | +0.06(+0.63%) |
Apr 26, 2018 | 10.29 | 10.38 | 10.29 | 10.32 | 186,449 | +0.06(+0.57%) |
Apr 25, 2018 | 10.19 | 10.27 | 10.16 | 10.26 | 138,188 | +0.02(+0.19%) |
Apr 24, 2018 | 10.32 | 10.35 | 10.16 | 10.24 | 211,764 | -0.04(-0.38%) |
Apr 23, 2018 | 10.28 | 10.30 | 10.24 | 10.28 | 125,329 | +0.00(+0.00%) |
Apr 20, 2018 | 10.36 | 10.36 | 10.25 | 10.28 | 127,718 | -0.05(-0.50%) |
Apr 19, 2018 | 10.34 | 10.34 | 10.28 | 10.33 | 203,045 | -0.01(-0.13%) |
Apr 18, 2018 | 10.36 | 10.36 | 10.31 | 10.34 | 108,685 | +0.01(+0.13%) |
Apr 17, 2018 | 10.30 | 10.34 | 10.27 | 10.33 | 184,923 | +0.11(+1.08%) |
Apr 16, 2018 | 10.29 | 10.30 | 10.19 | 10.22 | 357,335 | +0.02(+0.19%) |
Apr 13, 2018 | 10.25 | 10.27 | 10.18 | 10.20 | 197,270 | +0.01(+0.15%) |
Apr 12, 2018 | 10.23 | 10.25 | 10.17 | 10.19 | 226,151 | +0.03(+0.32%) |
Apr 11, 2018 | 10.17 | 10.21 | 10.08 | 10.15 | 153,832 | -0.03(-0.32%) |
Apr 10, 2018 | 10.22 | 10.22 | 10.13 | 10.19 | 205,757 | +0.13(+1.28%) |
Apr 09, 2018 | 10.08 | 10.17 | 10.06 | 10.06 | 133,455 | +0.03(+0.26%) |
Apr 06, 2018 | 10.18 | 10.21 | 9.961 | 10.03 | 251,569 | -0.17(-1.64%) |
Apr 05, 2018 | 10.08 | 10.22 | 10.07 | 10.20 | 278,804 | +0.17(+1.67%) |
Apr 04, 2018 | 9.890 | 10.03 | 9.851 | 10.03 | 593,509 | +0.04(+0.39%) |
Apr 03, 2018 | 9.967 | 10.04 | 9.864 | 9.993 | 271,682 | +0.07(+0.71%) |
Apr 02, 2018 | 10.15 | 10.15 | 9.845 | 9.922 | 298,149 | -0.23(-2.29%) |
Mar 29, 2018 | 10.15 | 10.15 | 10.15 | 0 | +0.19(+1.94%) | |
Mar 28, 2018 | 9.961 | 10.03 | 9.896 | 9.961 | 173,633 | +0.00(+0.00%) |
Mar 27, 2018 | 10.10 | 10.17 | 9.933 | 9.961 | 221,008 | -0.07(-0.71%) |
Mar 26, 2018 | 10.01 | 10.09 | 9.922 | 10.03 | 453,077 | +0.14(+1.43%) |
Mar 23, 2018 | 10.19 | 10.22 | 9.883 | 9.890 | 304,355 | -0.26(-2.60%) |
Mar 22, 2018 | 10.30 | 10.32 | 10.13 | 10.15 | 226,100 | -0.22(-2.11%) |
Mar 21, 2018 | 10.38 | 10.45 | 10.35 | 10.37 | 200,595 | -0.01(-0.06%) |
Mar 20, 2018 | 10.36 | 10.41 | 10.33 | 10.38 | 171,413 | +0.03(+0.31%) |
Mar 19, 2018 | 10.40 | 10.42 | 10.26 | 10.35 | 147,694 | -0.07(-0.68%) |
Mar 16, 2018 | 10.39 | 10.43 | 10.39 | 10.42 | 169,586 | +0.06(+0.62%) |
Mar 15, 2018 | 10.51 | 10.52 | 10.35 | 10.35 | 297,979 | -0.09(-0.86%) |
Mar 14, 2018 | 10.64 | 10.64 | 10.42 | 10.44 | 166,816 | -0.11(-1.08%) |
Mar 13, 2018 | 10.65 | 10.65 | 10.54 | 10.56 | 245,224 | -0.05(-0.48%) |
Mar 12, 2018 | 10.60 | 10.65 | 10.57 | 10.61 | 177,390 | +0.04(+0.43%) |
Mar 09, 2018 | 10.46 | 10.56 | 10.43 | 10.56 | 230,091 | +0.18(+1.73%) |
Mar 08, 2018 | 10.34 | 10.40 | 10.29 | 10.39 | 226,267 | +0.08(+0.81%) |
Mar 07, 2018 | 10.34 | 10.24 | 10.30 | 234,596 | -0.02(-0.19%) | |
Mar 06, 2018 | 10.37 | 10.38 | 10.26 | 10.32 | 211,025 | +0.01(+0.06%) |
Mar 05, 2018 | 10.15 | 10.39 | 10.13 | 10.31 | 270,439 | +0.13(+1.32%) |
Mar 02, 2018 | 10.10 | 10.19 | 10.06 | 10.18 | 245,047 | +0.03(+0.32%) |