Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.50 | 10.50 | 10.40 | 10.50 | 25,415 | +0.01(+0.10%) |
May 30, 2018 | 10.47 | 10.49 | 10.47 | 10.49 | 52,047 | +0.01(+0.10%) |
May 29, 2018 | 10.48 | 10.48 | 10.48 | 10.48 | 1,056 | +0.00(+0.00%) |
May 25, 2018 | 10.48 | 10.48 | 10.48 | 0 | -0.02(-0.19%) | |
May 24, 2018 | 10.40 | 10.50 | 10.39 | 10.50 | 2,840 | +0.11(+1.06%) |
May 23, 2018 | 10.45 | 10.45 | 10.39 | 10.39 | 1,352 | -0.10(-1.00%) |
May 22, 2018 | 10.50 | 10.55 | 10.49 | 10.49 | 116,279 | -0.03(-0.24%) |
May 21, 2018 | 10.50 | 10.55 | 10.50 | 10.52 | 110,835 | +0.06(+0.57%) |
May 18, 2018 | 10.40 | 10.50 | 10.35 | 10.46 | 261,442 | +0.01(+0.10%) |
May 17, 2018 | 10.44 | 10.45 | 10.44 | 10.45 | 141,300 | +0.09(+0.87%) |
May 14, 2018 | 10.36 | 10.36 | 10.36 | 0 | -0.04(-0.38%) | |
May 09, 2018 | 10.40 | 10.40 | 10.40 | 0 | +0.00(+0.00%) | |
May 07, 2018 | 10.40 | 10.40 | 10.40 | 0 | +0.05(+0.48%) | |
Apr 30, 2018 | 10.35 | 10.35 | 10.35 | 0 | -0.05(-0.48%) | |
Apr 26, 2018 | 10.40 | 10.40 | 10.40 | 0 | +0.05(+0.48%) | |
Apr 25, 2018 | 10.36 | 10.36 | 10.35 | 10.35 | 15,100 | -0.01(-0.10%) |
Apr 20, 2018 | 10.36 | 10.36 | 10.36 | 0 | -0.01(-0.10%) | |
Apr 18, 2018 | 10.37 | 10.37 | 10.37 | 0 | +0.02(+0.19%) | |
Apr 13, 2018 | 10.35 | 10.35 | 10.35 | 2 | -0.06(-0.58%) | |
Apr 10, 2018 | 10.41 | 10.41 | 10.41 | 2 | +0.01(+0.10%) | |
Apr 09, 2018 | 10.40 | 10.40 | 10.40 | 10.40 | 500 | +0.00(+0.00%) |
Apr 04, 2018 | 10.40 | 10.40 | 10.40 | 0 | -0.04(-0.38%) | |
Mar 29, 2018 | 10.44 | 10.44 | 10.44 | 0 | +0.08(+0.77%) | |
Mar 27, 2018 | 10.36 | 10.36 | 10.36 | 2 | -0.02(-0.19%) | |
Mar 26, 2018 | 10.39 | 10.41 | 10.38 | 10.38 | 6,602 | +0.00(+0.00%) |
Mar 23, 2018 | 10.42 | 10.42 | 10.38 | 10.38 | 6,102 | +0.00(+0.00%) |
Mar 22, 2018 | 10.38 | 10.38 | 10.38 | 10.38 | 300 | -0.12(-1.14%) |
Mar 20, 2018 | 10.50 | 10.50 | 10.50 | 0 | +0.01(+0.10%) | |
Mar 19, 2018 | 11.26 | 11.26 | 10.39 | 10.49 | 3,800 | +0.11(+1.06%) |
Mar 16, 2018 | 11.41 | 11.41 | 10.38 | 10.38 | 8,300 | -0.02(-0.19%) |
Mar 15, 2018 | 10.40 | 10.48 | 10.40 | 10.40 | 161,354 | -0.01(-0.10%) |
Mar 14, 2018 | 10.42 | 10.45 | 10.39 | 10.41 | 130,436 | -0.01(-0.10%) |
Mar 09, 2018 | 10.42 | 10.42 | 10.42 | 24 | +0.00(+0.00%) | |
Mar 08, 2018 | 10.42 | 10.42 | 10.42 | 10.42 | 11,000 | -0.01(-0.10%) |
Mar 07, 2018 | 8.340 | 10.43 | 8.340 | 10.43 | 13,241 | -0.02(-0.19%) |
Mar 06, 2018 | 10.45 | 10.45 | 10.45 | 10.45 | 298 | +0.03(+0.29%) |
Mar 05, 2018 | 10.44 | 10.45 | 10.42 | 10.42 | 204,927 | +0.00(+0.00%) |
Mar 02, 2018 | 10.39 | 10.42 | 10.39 | 10.42 | 10,184 | +0.07(+0.68%) |
Mar 01, 2018 | 10.42 | 10.42 | 10.35 | 10.35 | 151,000 | +0.00(+0.00%) |
Feb 28, 2018 | 10.36 | 10.42 | 10.33 | 10.35 | 1,220,583 | +0.05(+0.49%) |
Feb 27, 2018 | 10.24 | 10.33 | 10.24 | 10.30 | 721,957 | +0.02(+0.19%) |
Feb 23, 2018 | 10.28 | 10.28 | 10.28 | 50,000 | +0.05(+0.49%) | |
Feb 21, 2018 | 10.23 | 10.23 | 10.23 | 0 | +0.03(+0.29%) | |
Feb 15, 2018 | 10.20 | 10.20 | 10.20 | 0 | -0.03(-0.29%) | |
Feb 14, 2018 | 10.24 | 10.24 | 10.23 | 10.23 | 200,000 | -0.04(-0.39%) |
Feb 13, 2018 | 10.27 | 10.27 | 10.27 | 10.27 | 763 | +0.02(+0.20%) |
Feb 02, 2018 | 10.25 | 10.25 | 10.25 | 0 | +0.01(+0.10%) | |
Jan 31, 2018 | 10.24 | 10.24 | 10.24 | 0 | +0.03(+0.29%) | |
Jan 30, 2018 | 10.21 | 10.24 | 10.24 | 10.21 | 2,800 | -0.03(-0.29%) |
Jan 29, 2018 | 10.28 | 10.50 | 10.24 | 10.24 | 1,300 | +0.04(+0.39%) |
Jan 25, 2018 | 10.20 | 10.20 | 10.20 | 0 | -0.04(-0.39%) | |
Jan 24, 2018 | 10.20 | 10.24 | 10.20 | 10.24 | 8,000 | +0.11(+1.09%) |
Jan 23, 2018 | 10.20 | 10.20 | 10.13 | 10.13 | 7,500 | -0.03(-0.30%) |
Jan 19, 2018 | 10.16 | 10.16 | 10.16 | 0 | -0.04(-0.39%) | |
Jan 17, 2018 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) | |
Jan 05, 2018 | 10.20 | 10.20 | 10.20 | 0 | -0.02(-0.15%) | |
Jan 04, 2018 | 10.22 | 10.22 | 10.22 | 10.22 | 100 | +0.03(+0.25%) |
Dec 29, 2017 | 10.19 | 10.19 | 10.19 | 0 | +0.01(+0.10%) | |
Dec 28, 2017 | 10.18 | 10.18 | 10.18 | 10.18 | 134 | -0.11(-1.07%) |
Dec 26, 2017 | 10.29 | 10.29 | 10.29 | 0 | -0.01(-0.10%) | |
Dec 19, 2017 | 10.30 | 10.30 | 10.30 | 0 | +0.14(+1.38%) | |
Dec 18, 2017 | 10.17 | 10.17 | 10.16 | 10.16 | 500 | -0.03(-0.29%) |
Dec 15, 2017 | 10.15 | 10.19 | 10.15 | 10.19 | 24,100 | +0.06(+0.59%) |
Dec 13, 2017 | 10.13 | 10.13 | 10.13 | 0 | +0.01(+0.10%) | |
Dec 11, 2017 | 10.12 | 10.12 | 10.12 | 0 | -0.03(-0.30%) | |
Dec 08, 2017 | 10.18 | 10.18 | 10.11 | 10.15 | 4,100 | -0.03(-0.29%) |
Dec 07, 2017 | 10.30 | 10.30 | 10.18 | 10.18 | 3,395 | +0.01(+0.10%) |
Dec 06, 2017 | 10.17 | 10.17 | 10.17 | 10.17 | 100 | -0.01(-0.10%) |
Dec 05, 2017 | 10.17 | 10.18 | 10.17 | 10.18 | 975 | +0.06(+0.59%) |
Dec 04, 2017 | 10.12 | 10.12 | 10.12 | 10.12 | 3,100 | -0.03(-0.29%) |
Dec 01, 2017 | 10.17 | 10.17 | 10.12 | 10.15 | 11,700 | -0.00(-0.01%) |
Nov 30, 2017 | 10.24 | 10.24 | 10.15 | 10.15 | 42,000 | +0.00(+0.00%) |
Nov 29, 2017 | 10.19 | 10.19 | 10.15 | 10.15 | 4,300 | -0.06(-0.59%) |
Nov 28, 2017 | 10.15 | 10.22 | 10.15 | 10.21 | 300 | +0.00(+0.00%) |
Nov 27, 2017 | 10.22 | 10.22 | 10.22 | 10.21 | 400 | +0.00(+0.00%) |
Nov 24, 2017 | 10.21 | 10.21 | 10.21 | 10.21 | 300 | +0.02(+0.20%) |
Nov 22, 2017 | 10.20 | 10.20 | 10.19 | 10.19 | 202 | +0.04(+0.39%) |
Nov 03, 2017 | 10.15 | 10.15 | 10.15 | 0 | +0.01(+0.10%) | |
Oct 27, 2017 | 10.14 | 10.14 | 10.14 | 0 | +0.03(+0.30%) | |
Oct 26, 2017 | 10.18 | 10.18 | 10.11 | 10.11 | 480 | -0.07(-0.69%) |
Oct 25, 2017 | 10.18 | 10.18 | 10.18 | 10.18 | 50,000 | -0.02(-0.20%) |
Oct 23, 2017 | 10.20 | 10.20 | 10.20 | 0 | +0.02(+0.20%) | |
Oct 19, 2017 | 10.18 | 10.18 | 10.18 | 0 | +0.00(+0.00%) | |
Oct 17, 2017 | 10.18 | 10.18 | 10.18 | 0 | -0.02(-0.20%) | |
Sep 21, 2017 | 10.20 | 10.20 | 10.20 | 0 | +0.05(+0.49%) | |
Sep 18, 2017 | 10.15 | 10.15 | 10.15 | 0 | +0.03(+0.30%) | |
Sep 15, 2017 | 10.12 | 10.12 | 10.12 | 10.12 | 1,013 | +0.00(+0.00%) |
Sep 13, 2017 | 10.12 | 10.12 | 10.12 | 0 | +0.00(+0.00%) | |
Sep 12, 2017 | 10.12 | 10.12 | 10.12 | 10.12 | 13,150 | +0.00(+0.00%) |
Sep 07, 2017 | 10.12 | 10.12 | 10.12 | 0 | -0.00(-0.00%) | |
Aug 25, 2017 | 10.12 | 10.12 | 10.12 | 0 | +0.04(+0.40%) | |
Aug 22, 2017 | 10.08 | 10.08 | 10.08 | 0 | +0.00(+0.00%) | |
Aug 18, 2017 | 10.08 | 10.08 | 10.08 | 0 | +0.03(+0.30%) | |
Aug 11, 2017 | 10.05 | 10.05 | 10.05 | 0 | -0.01(-0.10%) | |
Aug 04, 2017 | 10.06 | 10.06 | 10.06 | 0 | +0.01(+0.10%) | |
Aug 02, 2017 | 10.05 | 10.05 | 10.05 | 0 | +0.00(+0.00%) | |
Aug 01, 2017 | 10.05 | 10.05 | 10.05 | 10.05 | 200 | +0.01(+0.10%) |
Jul 31, 2017 | 10.04 | 10.04 | 10.04 | 10.04 | 27,500 | -0.03(-0.30%) |
Jul 25, 2017 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) | |
Jul 19, 2017 | 10.07 | 10.07 | 10.07 | 0 | -0.02(-0.20%) | |
Jul 17, 2017 | 10.09 | 10.09 | 10.09 | 0 | +0.08(+0.80%) | |
Jul 03, 2017 | 10.01 | 10.01 | 10.01 | 0 | -0.06(-0.60%) | |
Jun 29, 2017 | 10.07 | 10.07 | 10.07 | 0 | +0.05(+0.50%) | |
Jun 26, 2017 | 10.02 | 10.02 | 10.02 | 0 | -0.07(-0.69%) | |
Jun 23, 2017 | 10.09 | 10.09 | 10.09 | 10.09 | 2,413 | +0.00(+0.00%) |
Jun 22, 2017 | 10.09 | 10.09 | 10.09 | 10.09 | 1,463 | +0.07(+0.70%) |
Jun 19, 2017 | 10.02 | 10.02 | 10.02 | 0 | -0.07(-0.69%) | |
Jun 16, 2017 | 10.09 | 10.09 | 10.09 | 10.09 | 1,250 | -0.02(-0.20%) |
Jun 09, 2017 | 10.11 | 10.11 | 10.11 | 0 | +0.08(+0.80%) | |
Jun 05, 2017 | 10.03 | 10.03 | 10.03 | 0 | +0.01(+0.10%) |