Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 10.27 | 10.27 | 10.19 | 10.23 | 1,133 | -0.05(-0.45%) |
Jun 27, 2018 | 10.27 | 10.27 | 10.27 | 0 | -0.23(-2.20%) | |
Jun 26, 2018 | 10.25 | 10.50 | 10.19 | 10.50 | 1,401 | -0.01(-0.10%) |
Jun 25, 2018 | 10.48 | 10.54 | 10.36 | 10.51 | 2,413 | +0.26(+2.57%) |
Jun 22, 2018 | 10.23 | 10.25 | 10.23 | 10.25 | 1,144 | +0.01(+0.10%) |
Jun 21, 2018 | 10.10 | 10.24 | 10.10 | 10.24 | 450 | +0.04(+0.38%) |
Jun 20, 2018 | 10.24 | 10.24 | 10.10 | 10.20 | 1,803 | +0.04(+0.40%) |
Jun 19, 2018 | 10.47 | 10.64 | 10.16 | 10.16 | 15,197 | -0.26(-2.46%) |
Jun 18, 2018 | 10.55 | 10.65 | 10.18 | 10.42 | 1,572 | +0.10(+0.94%) |
Jun 15, 2018 | 10.27 | 10.32 | 10.10 | 10.32 | 2,477 | -0.03(-0.29%) |
Jun 14, 2018 | 10.45 | 10.45 | 10.26 | 10.35 | 3,393 | -0.55(-5.04%) |
Jun 13, 2018 | 10.51 | 10.90 | 10.51 | 10.90 | 2,704 | +0.30(+2.82%) |
Jun 11, 2018 | 10.60 | 10.60 | 10.60 | 1 | +0.13(+1.24%) | |
Jun 08, 2018 | 10.51 | 10.51 | 10.46 | 10.47 | 3,257 | +0.14(+1.35%) |
Jun 07, 2018 | 10.31 | 10.33 | 10.31 | 10.33 | 1,153 | +0.02(+0.20%) |
Jun 06, 2018 | 10.40 | 10.40 | 10.31 | 10.31 | 833 | -0.11(-1.02%) |
Jun 05, 2018 | 10.31 | 10.53 | 10.31 | 10.42 | 548 | +0.12(+1.13%) |
Jun 04, 2018 | 10.31 | 10.39 | 10.29 | 10.30 | 6,114 | -0.09(-0.87%) |
Jun 01, 2018 | 10.25 | 10.25 | 10.25 | 10.39 | 1,578 | +0.13(+1.27%) |
May 31, 2018 | 10.31 | 10.31 | 10.26 | 10.26 | 1,352 | +0.01(+0.10%) |
May 30, 2018 | 10.20 | 10.54 | 10.20 | 10.25 | 2,431 | +0.09(+0.87%) |
May 29, 2018 | 10.22 | 10.37 | 10.16 | 10.16 | 948 | -0.08(-0.80%) |
May 25, 2018 | 10.24 | 10.24 | 10.24 | 0 | +0.09(+0.92%) | |
May 24, 2018 | 10.50 | 10.67 | 10.15 | 10.15 | 10,129 | -0.37(-3.53%) |
May 23, 2018 | 10.42 | 10.90 | 10.42 | 10.52 | 1,450 | -0.44(-3.99%) |
May 22, 2018 | 10.47 | 10.96 | 10.23 | 10.96 | 2,401 | +0.36(+3.43%) |
May 21, 2018 | 10.94 | 10.98 | 10.60 | 10.60 | 901 | -0.20(-1.90%) |
May 18, 2018 | 10.38 | 11.11 | 10.34 | 10.80 | 7,292 | +0.20(+1.89%) |
May 17, 2018 | 10.23 | 10.60 | 10.17 | 10.60 | 5,450 | +0.53(+5.26%) |
May 16, 2018 | 10.10 | 10.34 | 10.02 | 10.07 | 5,262 | -0.01(-0.06%) |
May 15, 2018 | 10.08 | 10.09 | 10.03 | 10.08 | 3,400 | +0.08(+0.76%) |
May 14, 2018 | 10.05 | 10.09 | 9.960 | 10.00 | 2,115 | -0.10(-0.98%) |
May 11, 2018 | 10.36 | 10.38 | 10.10 | 10.10 | 4,282 | -0.29(-2.80%) |
May 10, 2018 | 10.16 | 10.60 | 10.15 | 10.39 | 5,409 | +0.33(+3.30%) |
May 09, 2018 | 10.10 | 10.15 | 10.00 | 10.06 | 2,905 | +0.04(+0.38%) |
May 08, 2018 | 10.13 | 10.13 | 10.02 | 10.02 | 501 | -0.12(-1.18%) |
May 07, 2018 | 10.00 | 10.16 | 10.00 | 10.14 | 2,424 | +0.19(+1.91%) |
May 04, 2018 | 9.950 | 10.06 | 9.950 | 9.950 | 1,446 | +0.00(+0.00%) |
May 03, 2018 | 9.750 | 10.11 | 9.750 | 9.950 | 2,504 | -0.19(-1.87%) |
May 02, 2018 | 10.01 | 10.18 | 9.750 | 10.14 | 26,631 | +0.12(+1.20%) |
May 01, 2018 | 10.04 | 10.14 | 9.980 | 10.02 | 4,478 | +0.00(+0.00%) |
Apr 30, 2018 | 10.15 | 10.15 | 10.02 | 10.02 | 8,834 | -0.08(-0.79%) |
Apr 27, 2018 | 10.11 | 10.11 | 10.04 | 10.10 | 2,222 | +0.08(+0.80%) |
Apr 26, 2018 | 10.07 | 10.15 | 10.02 | 10.02 | 6,952 | -0.05(-0.50%) |
Apr 25, 2018 | 10.04 | 10.15 | 10.02 | 10.07 | 3,541 | -0.14(-1.40%) |
Apr 24, 2018 | 9.870 | 10.62 | 9.870 | 10.21 | 50,764 | +0.21(+2.13%) |
Apr 23, 2018 | 10.49 | 10.49 | 10.00 | 10.00 | 5,947 | +0.00(+0.00%) |
Apr 20, 2018 | 10.05 | 10.15 | 9.860 | 10.00 | 16,728 | -0.05(-0.50%) |
Apr 19, 2018 | 10.20 | 10.20 | 10.05 | 10.05 | 578 | -0.07(-0.69%) |
Apr 18, 2018 | 10.48 | 10.48 | 10.12 | 10.12 | 1,867 | -0.58(-5.42%) |
Apr 17, 2018 | 10.22 | 10.70 | 10.10 | 10.70 | 12,472 | +0.48(+4.74%) |
Apr 16, 2018 | 9.710 | 10.65 | 9.710 | 10.22 | 4,840 | +0.10(+1.03%) |
Apr 13, 2018 | 10.40 | 10.62 | 9.700 | 10.11 | 27,677 | -0.49(-4.61%) |
Apr 12, 2018 | 10.55 | 10.90 | 10.53 | 10.60 | 890 | -0.33(-2.97%) |
Apr 11, 2018 | 10.93 | 10.95 | 10.93 | 10.93 | 834 | -0.03(-0.31%) |
Apr 09, 2018 | 10.96 | 10.96 | 10.96 | 2 | +0.19(+1.76%) | |
Apr 06, 2018 | 10.35 | 10.78 | 10.35 | 10.77 | 2,987 | +0.11(+1.06%) |
Apr 05, 2018 | 10.40 | 10.66 | 10.40 | 10.66 | 953 | -0.06(-0.58%) |
Apr 04, 2018 | 10.40 | 10.72 | 10.34 | 10.72 | 1,669 | +0.27(+2.58%) |
Apr 03, 2018 | 10.77 | 11.00 | 10.37 | 10.45 | 3,429 | +0.00(+0.00%) |