Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.09 | 10.09 | 10.05 | 10.05 | 447 | -0.02(-0.17%) |
May 30, 2018 | 9.997 | 10.07 | 9.997 | 10.07 | 686 | +0.12(+1.24%) |
May 29, 2018 | 10.06 | 10.06 | 9.920 | 9.945 | 3,202 | -0.13(-1.33%) |
May 25, 2018 | 10.08 | 10.08 | 10.08 | 0 | -0.03(-0.33%) | |
May 24, 2018 | 10.10 | 10.11 | 10.06 | 10.11 | 6,202 | -0.01(-0.10%) |
May 23, 2018 | 10.22 | 10.22 | 10.07 | 10.12 | 7,098 | -0.19(-1.87%) |
May 22, 2018 | 10.32 | 10.32 | 10.32 | 10.32 | 994 | -0.05(-0.47%) |
May 21, 2018 | 10.39 | 10.41 | 10.32 | 10.36 | 9,651 | +0.12(+1.18%) |
May 18, 2018 | 10.26 | 10.26 | 10.21 | 10.24 | 50,699 | -0.06(-0.61%) |
May 17, 2018 | 10.37 | 10.37 | 10.31 | 10.31 | 2,460 | -0.01(-0.09%) |
May 16, 2018 | 10.26 | 10.34 | 10.26 | 10.32 | 11,868 | +0.05(+0.47%) |
May 15, 2018 | 10.21 | 10.27 | 10.21 | 10.27 | 4,497 | +0.09(+0.85%) |
May 14, 2018 | 10.21 | 10.21 | 10.18 | 10.18 | 1,345 | +0.17(+1.73%) |
May 11, 2018 | 10.09 | 10.09 | 10.01 | 10.01 | 2,451 | -0.08(-0.75%) |
May 10, 2018 | 9.960 | 10.09 | 9.960 | 10.08 | 1,973 | +0.17(+1.74%) |
May 09, 2018 | 9.909 | 9.911 | 9.895 | 9.912 | 4,726 | -0.01(-0.09%) |
May 08, 2018 | 9.870 | 9.920 | 9.863 | 9.920 | 4,050 | +0.01(+0.10%) |
May 07, 2018 | 9.978 | 9.997 | 9.911 | 9.911 | 7,258 | -0.06(-0.58%) |
May 04, 2018 | 9.883 | 9.968 | 9.883 | 9.968 | 986 | +0.04(+0.39%) |
May 02, 2018 | 9.930 | 9.930 | 9.930 | 80 | +0.13(+1.38%) | |
May 01, 2018 | 9.809 | 9.809 | 9.795 | 9.795 | 1,049 | -0.08(-0.78%) |
Apr 30, 2018 | 9.901 | 9.995 | 9.872 | 9.872 | 1,778 | -0.08(-0.82%) |
Apr 27, 2018 | 9.948 | 9.954 | 9.940 | 9.954 | 6,751 | -0.02(-0.18%) |
Apr 26, 2018 | 9.891 | 9.972 | 9.891 | 9.972 | 2,513 | +0.10(+0.99%) |
Apr 25, 2018 | 9.800 | 9.891 | 9.792 | 9.874 | 2,907 | +0.10(+1.01%) |
Apr 24, 2018 | 9.931 | 9.931 | 9.776 | 9.776 | 815 | -0.06(-0.59%) |
Apr 23, 2018 | 9.857 | 9.857 | 9.834 | 9.834 | 2,389 | -0.05(-0.54%) |
Apr 20, 2018 | 9.940 | 9.940 | 9.877 | 9.887 | 4,916 | -0.11(-1.11%) |
Apr 19, 2018 | 9.997 | 9.997 | 9.997 | 9.997 | 314 | -0.02(-0.19%) |
Apr 18, 2018 | 10.04 | 10.04 | 10.02 | 10.02 | 9,259 | +0.09(+0.87%) |
Apr 17, 2018 | 9.863 | 9.949 | 9.863 | 9.930 | 2,339 | +0.09(+0.88%) |
Apr 16, 2018 | 9.853 | 9.853 | 9.843 | 9.843 | 982 | +0.04(+0.38%) |
Apr 12, 2018 | 9.806 | 9.806 | 9.806 | 0 | +0.02(+0.20%) | |
Apr 11, 2018 | 9.786 | 9.786 | 9.786 | 9.786 | 775 | -0.07(-0.67%) |
Apr 10, 2018 | 9.814 | 9.870 | 9.814 | 9.853 | 4,823 | +0.10(+0.99%) |
Apr 09, 2018 | 9.728 | 9.757 | 9.728 | 9.757 | 2,017 | +0.07(+0.74%) |
Apr 06, 2018 | 9.843 | 9.843 | 9.680 | 9.685 | 3,244 | -0.14(-1.40%) |
Apr 05, 2018 | 9.776 | 9.823 | 9.775 | 9.823 | 2,183 | +0.24(+2.53%) |
Apr 04, 2018 | 9.574 | 9.581 | 9.563 | 9.581 | 1,867 | -0.14(-1.41%) |
Apr 03, 2018 | 9.603 | 9.718 | 9.603 | 9.718 | 2,138 | +0.16(+1.71%) |
Apr 02, 2018 | 9.689 | 9.689 | 9.554 | 9.554 | 3,598 | -0.05(-0.50%) |
Mar 29, 2018 | 9.602 | 9.602 | 9.602 | 0 | +0.04(+0.40%) | |
Mar 28, 2018 | 9.641 | 9.665 | 9.564 | 9.564 | 17,321 | -0.11(-1.10%) |
Mar 27, 2018 | 9.737 | 9.796 | 9.660 | 9.670 | 5,585 | -0.08(-0.84%) |
Mar 26, 2018 | 9.699 | 9.752 | 9.642 | 9.752 | 2,997 | +0.13(+1.35%) |
Mar 23, 2018 | 9.654 | 9.717 | 9.622 | 9.622 | 6,189 | -0.15(-1.51%) |
Mar 22, 2018 | 9.853 | 9.853 | 9.708 | 9.769 | 5,161 | -0.17(-1.72%) |
Mar 21, 2018 | 9.871 | 9.940 | 9.838 | 9.940 | 1,667 | +0.13(+1.38%) |
Mar 20, 2018 | 9.819 | 9.819 | 9.805 | 9.805 | 364 | +0.00(+0.00%) |
Mar 19, 2018 | 9.911 | 9.911 | 9.785 | 9.805 | 10,962 | -0.13(-1.27%) |
Mar 16, 2018 | 9.990 | 9.990 | 9.931 | 9.931 | 6,394 | -0.07(-0.71%) |
Mar 15, 2018 | 10.04 | 10.04 | 9.997 | 10.00 | 4,406 | -0.13(-1.28%) |
Mar 13, 2018 | 10.13 | 10.13 | 10.13 | 2 | -0.12(-1.13%) | |
Mar 12, 2018 | 10.36 | 10.36 | 10.25 | 10.25 | 9,309 | -0.07(-0.69%) |
Mar 09, 2018 | 10.17 | 10.32 | 10.15 | 10.32 | 10,660 | +0.19(+1.88%) |
Mar 08, 2018 | 10.12 | 10.13 | 10.07 | 10.13 | 3,981 | +0.02(+0.16%) |
Mar 07, 2018 | 10.13 | 10.13 | 10.06 | 10.11 | 3,709 | -0.01(-0.09%) |
Mar 06, 2018 | 10.09 | 10.12 | 10.09 | 10.12 | 5,285 | +0.06(+0.57%) |
Mar 05, 2018 | 9.927 | 10.06 | 9.893 | 10.06 | 8,895 | +0.22(+2.25%) |
Mar 02, 2018 | 9.699 | 9.843 | 9.699 | 9.843 | 2,862 | +0.02(+0.20%) |