Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.51 | 10.54 | 10.51 | 10.52 | 4,981 | +0.01(+0.07%) |
May 30, 2018 | 10.51 | 10.51 | 10.51 | 10.51 | 364 | -0.07(-0.67%) |
May 29, 2018 | 10.50 | 10.58 | 10.39 | 10.58 | 6,035 | +0.04(+0.36%) |
May 25, 2018 | 10.54 | 10.54 | 10.54 | 0 | +0.06(+0.54%) | |
May 24, 2018 | 10.48 | 10.49 | 10.48 | 10.49 | 630 | -0.02(-0.21%) |
May 23, 2018 | 10.45 | 10.52 | 10.45 | 10.51 | 2,491 | +0.01(+0.07%) |
May 22, 2018 | 10.58 | 10.58 | 10.50 | 10.50 | 2,657 | +0.49(+4.89%) |
May 21, 2018 | 10.01 | 10.01 | 10.01 | 10.01 | 517 | -0.45(-4.34%) |
May 18, 2018 | 10.47 | 10.47 | 10.45 | 10.46 | 38,499 | +0.01(+0.13%) |
May 16, 2018 | 10.45 | 10.45 | 10.45 | 34 | -0.16(-1.52%) | |
May 15, 2018 | 10.61 | 10.61 | 10.61 | 10.61 | 719 | -0.19(-1.78%) |
May 11, 2018 | 10.80 | 10.80 | 10.80 | 57 | +0.10(+0.90%) | |
May 10, 2018 | 10.71 | 10.73 | 10.67 | 10.71 | 8,830 | +0.15(+1.46%) |
May 09, 2018 | 10.58 | 10.61 | 10.53 | 10.55 | 2,798 | -0.03(-0.25%) |
May 08, 2018 | 10.63 | 10.63 | 10.55 | 10.58 | 10,569 | -0.11(-1.03%) |
May 07, 2018 | 10.62 | 10.70 | 10.45 | 10.69 | 6,550 | +0.06(+0.60%) |
May 04, 2018 | 10.61 | 10.71 | 10.61 | 10.63 | 8,673 | -0.06(-0.60%) |
May 03, 2018 | 10.54 | 10.69 | 10.53 | 10.69 | 774 | +0.07(+0.63%) |
May 01, 2018 | 10.62 | 10.62 | 10.62 | 130 | +0.08(+0.77%) | |
Apr 30, 2018 | 10.54 | 10.54 | 10.51 | 10.54 | 1,744 | -0.08(-0.71%) |
Apr 27, 2018 | 10.44 | 10.63 | 10.44 | 10.62 | 4,267 | +0.17(+1.61%) |
Apr 26, 2018 | 10.19 | 10.46 | 10.19 | 10.45 | 6,350 | -0.03(-0.33%) |
Apr 25, 2018 | 10.50 | 10.50 | 10.48 | 10.48 | 10,990 | -0.14(-1.31%) |
Apr 23, 2018 | 10.62 | 10.62 | 10.62 | 365 | -0.22(-2.01%) | |
Apr 20, 2018 | 10.90 | 10.93 | 10.84 | 10.84 | 12,397 | -0.06(-0.59%) |
Apr 19, 2018 | 10.91 | 10.91 | 10.91 | 10.91 | 473 | +0.01(+0.05%) |
Apr 18, 2018 | 11.03 | 11.03 | 10.86 | 10.90 | 14,586 | -0.11(-1.02%) |
Apr 17, 2018 | 11.00 | 11.01 | 10.87 | 11.01 | 2,953 | +0.04(+0.39%) |
Apr 16, 2018 | 10.50 | 10.97 | 10.50 | 10.97 | 30,835 | +0.52(+4.98%) |
Apr 13, 2018 | 10.44 | 10.47 | 10.44 | 10.45 | 2,937 | +0.75(+7.73%) |
Apr 12, 2018 | 10.50 | 10.50 | 9.700 | 9.700 | 9,006 | -0.79(-7.52%) |
Apr 11, 2018 | 10.47 | 10.51 | 10.47 | 10.49 | 22,624 | -0.00(-0.04%) |
Apr 10, 2018 | 10.51 | 10.51 | 10.48 | 10.49 | 2,125 | +0.10(+0.92%) |
Apr 09, 2018 | 10.38 | 10.40 | 10.36 | 10.40 | 4,979 | +0.09(+0.87%) |
Apr 06, 2018 | 10.31 | 10.31 | 10.31 | 10.31 | 560 | +0.01(+0.12%) |
Apr 05, 2018 | 10.25 | 10.29 | 10.25 | 10.29 | 7,005 | +0.11(+1.11%) |
Apr 04, 2018 | 10.15 | 10.22 | 10.15 | 10.18 | 40,356 | -0.01(-0.09%) |
Apr 03, 2018 | 10.19 | 10.23 | 10.19 | 10.19 | 41,261 | +0.00(+0.03%) |
Apr 02, 2018 | 10.26 | 10.26 | 10.19 | 10.19 | 1,117 | -0.03(-0.31%) |
Mar 29, 2018 | 10.22 | 10.22 | 10.22 | 0 | -0.10(-0.95%) | |
Mar 28, 2018 | 10.33 | 10.33 | 10.32 | 10.32 | 11,232 | -0.08(-0.79%) |
Mar 27, 2018 | 10.40 | 10.40 | 10.40 | 10.40 | 10,390 | -0.11(-1.04%) |
Mar 26, 2018 | 10.37 | 10.51 | 10.34 | 10.51 | 2,936 | +0.01(+0.07%) |
Mar 23, 2018 | 10.50 | 10.52 | 10.50 | 10.50 | 10,944 | +0.01(+0.11%) |
Mar 22, 2018 | 10.25 | 10.49 | 10.25 | 10.49 | 10,305 | +0.12(+1.16%) |
Mar 21, 2018 | 10.20 | 10.37 | 10.20 | 10.37 | 69,859 | +0.25(+2.45%) |
Mar 20, 2018 | 10.14 | 10.14 | 10.07 | 10.12 | 195,955 | -0.09(-0.92%) |
Mar 19, 2018 | 10.26 | 10.27 | 10.22 | 10.22 | 11,103 | -0.17(-1.67%) |
Mar 16, 2018 | 10.11 | 10.39 | 10.11 | 10.39 | 11,996 | -0.04(-0.39%) |
Mar 14, 2018 | 10.43 | 10.43 | 10.43 | 10,096 | +0.06(+0.58%) | |
Mar 13, 2018 | 10.40 | 10.40 | 10.35 | 10.37 | 11,709 | -0.17(-1.57%) |
Mar 12, 2018 | 10.31 | 10.53 | 10.31 | 10.53 | 24,871 | +0.10(+0.96%) |
Mar 09, 2018 | 10.50 | 10.60 | 10.43 | 10.43 | 17,166 | -0.01(-0.05%) |
Mar 08, 2018 | 10.39 | 10.45 | 10.38 | 10.44 | 11,686 | +0.08(+0.79%) |
Mar 07, 2018 | 10.31 | 10.36 | 10.25 | 10.36 | 14,105 | +0.10(+0.94%) |
Mar 06, 2018 | 10.20 | 10.31 | 9.400 | 10.26 | 13,009 | +0.06(+0.59%) |
Mar 05, 2018 | 10.24 | 10.28 | 10.06 | 10.20 | 11,968 | -0.08(-0.74%) |
Mar 02, 2018 | 10.26 | 10.34 | 10.08 | 10.28 | 10,476 | -0.06(-0.60%) |