Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.05 | 10.12 | 10.05 | 10.09 | 63,815 | +0.05(+0.53%) |
May 30, 2018 | 9.999 | 10.09 | 9.983 | 10.04 | 95,050 | +0.02(+0.15%) |
May 29, 2018 | 9.999 | 10.03 | 9.999 | 10.02 | 26,137 | +0.07(+0.69%) |
May 25, 2018 | 9.953 | 9.953 | 9.953 | 0 | -0.01(-0.08%) | |
May 24, 2018 | 9.938 | 9.968 | 9.937 | 9.960 | 34,486 | +0.04(+0.38%) |
May 23, 2018 | 9.930 | 9.976 | 9.917 | 9.922 | 80,879 | +0.01(+0.08%) |
May 22, 2018 | 9.930 | 9.953 | 9.915 | 9.915 | 40,814 | -0.02(-0.15%) |
May 21, 2018 | 9.915 | 9.945 | 9.915 | 9.930 | 35,470 | -0.01(-0.08%) |
May 18, 2018 | 9.922 | 9.938 | 9.915 | 9.938 | 50,855 | +0.02(+0.23%) |
May 17, 2018 | 9.915 | 9.960 | 9.899 | 9.915 | 113,631 | -0.02(-0.15%) |
May 16, 2018 | 9.938 | 9.938 | 9.877 | 9.930 | 74,086 | +0.02(+0.23%) |
May 15, 2018 | 9.915 | 9.922 | 9.903 | 9.907 | 64,492 | -0.03(-0.31%) |
May 14, 2018 | 9.953 | 9.994 | 9.922 | 9.938 | 82,856 | -0.00(-0.02%) |
May 11, 2018 | 9.940 | 9.955 | 9.940 | 9.940 | 47,480 | +0.01(+0.08%) |
May 10, 2018 | 9.955 | 9.985 | 9.925 | 9.932 | 79,679 | -0.02(-0.23%) |
May 09, 2018 | 9.955 | 9.966 | 9.955 | 9.955 | 34,386 | +0.01(+0.08%) |
May 08, 2018 | 9.940 | 9.970 | 9.932 | 9.947 | 60,301 | +0.02(+0.15%) |
May 07, 2018 | 9.947 | 10.01 | 9.917 | 9.932 | 66,015 | -0.04(-0.38%) |
May 04, 2018 | 9.955 | 9.993 | 9.947 | 9.970 | 45,877 | +0.02(+0.23%) |
May 03, 2018 | 9.917 | 9.970 | 9.917 | 9.947 | 24,339 | +0.02(+0.23%) |
May 02, 2018 | 9.920 | 9.932 | 9.894 | 9.925 | 21,875 | +0.01(+0.08%) |
May 01, 2018 | 9.925 | 9.925 | 9.864 | 9.917 | 90,649 | +0.02(+0.15%) |
Apr 30, 2018 | 9.917 | 9.935 | 9.834 | 9.902 | 97,385 | +0.02(+0.15%) |
Apr 27, 2018 | 9.864 | 9.932 | 9.864 | 9.887 | 37,368 | +0.02(+0.23%) |
Apr 26, 2018 | 9.834 | 9.902 | 9.834 | 9.864 | 47,627 | -0.02(-0.23%) |
Apr 25, 2018 | 9.887 | 9.887 | 9.853 | 9.887 | 29,762 | -0.02(-0.23%) |
Apr 24, 2018 | 9.894 | 9.909 | 9.871 | 9.909 | 39,850 | +0.01(+0.08%) |
Apr 23, 2018 | 9.887 | 9.917 | 9.879 | 9.902 | 34,887 | +0.00(+0.00%) |
Apr 20, 2018 | 9.902 | 9.947 | 9.864 | 9.902 | 76,646 | -0.01(-0.08%) |
Apr 19, 2018 | 9.932 | 9.948 | 9.894 | 9.909 | 81,352 | -0.04(-0.38%) |
Apr 18, 2018 | 9.955 | 9.978 | 9.940 | 9.947 | 53,099 | -0.01(-0.08%) |
Apr 17, 2018 | 10.00 | 10.00 | 9.955 | 9.955 | 62,992 | -0.02(-0.23%) |
Apr 16, 2018 | 10.02 | 10.02 | 9.963 | 9.978 | 45,069 | -0.05(-0.45%) |
Apr 13, 2018 | 10.01 | 10.03 | 9.978 | 10.02 | 82,618 | +0.02(+0.20%) |
Apr 12, 2018 | 10.03 | 10.05 | 9.995 | 10.00 | 44,376 | -0.02(-0.15%) |
Apr 11, 2018 | 10.02 | 10.07 | 10.02 | 10.02 | 28,327 | +0.00(+0.00%) |
Apr 10, 2018 | 10.05 | 10.06 | 10.02 | 10.02 | 24,731 | -0.02(-0.23%) |
Apr 09, 2018 | 10.06 | 10.07 | 10.03 | 10.04 | 22,827 | -0.03(-0.30%) |
Apr 06, 2018 | 10.08 | 10.09 | 10.06 | 10.07 | 52,873 | +0.01(+0.07%) |
Apr 05, 2018 | 10.06 | 10.09 | 10.01 | 10.06 | 43,268 | +0.00(+0.00%) |
Apr 04, 2018 | 10.05 | 10.07 | 10.03 | 10.06 | 36,735 | +0.01(+0.08%) |
Apr 03, 2018 | 10.03 | 10.06 | 10.02 | 10.06 | 79,993 | +0.02(+0.23%) |
Apr 02, 2018 | 10.07 | 10.07 | 9.995 | 10.03 | 57,324 | -0.02(-0.23%) |
Mar 29, 2018 | 10.06 | 10.06 | 10.06 | 0 | +0.02(+0.15%) | |
Mar 28, 2018 | 10.01 | 10.08 | 9.995 | 10.04 | 142,249 | +0.02(+0.23%) |
Mar 27, 2018 | 9.950 | 10.02 | 9.950 | 10.02 | 31,771 | +0.01(+0.08%) |
Mar 26, 2018 | 10.08 | 10.09 | 10.01 | 10.01 | 159,218 | -0.07(-0.68%) |
Mar 23, 2018 | 10.10 | 10.14 | 10.08 | 10.08 | 47,489 | -0.04(-0.37%) |
Mar 22, 2018 | 10.09 | 10.12 | 10.09 | 10.12 | 53,427 | +0.01(+0.08%) |
Mar 21, 2018 | 10.06 | 10.11 | 10.06 | 10.11 | 10,735 | +0.02(+0.23%) |
Mar 20, 2018 | 10.12 | 10.12 | 10.03 | 10.09 | 46,304 | -0.04(-0.37%) |
Mar 19, 2018 | 10.14 | 10.14 | 10.11 | 10.12 | 19,926 | -0.04(-0.37%) |
Mar 16, 2018 | 10.18 | 10.20 | 10.12 | 10.16 | 36,565 | -0.04(-0.37%) |
Mar 15, 2018 | 10.22 | 10.25 | 10.18 | 10.20 | 46,474 | -0.05(-0.52%) |
Mar 14, 2018 | 10.15 | 10.27 | 10.15 | 10.25 | 63,969 | +0.08(+0.80%) |
Mar 13, 2018 | 10.17 | 10.19 | 10.15 | 10.17 | 30,970 | -0.01(-0.07%) |
Mar 12, 2018 | 10.18 | 10.18 | 10.10 | 10.18 | 40,698 | +0.02(+0.22%) |
Mar 09, 2018 | 10.20 | 10.20 | 10.15 | 10.16 | 42,685 | -0.01(-0.07%) |
Mar 08, 2018 | 10.16 | 10.17 | 10.13 | 10.16 | 44,182 | -0.01(-0.07%) |
Mar 07, 2018 | 10.17 | 10.11 | 10.17 | 53,563 | +0.06(+0.60%) | |
Mar 06, 2018 | 10.11 | 10.14 | 10.10 | 10.11 | 44,429 | -0.01(-0.08%) |
Mar 05, 2018 | 10.09 | 10.14 | 10.09 | 10.12 | 25,651 | +0.05(+0.45%) |
Mar 02, 2018 | 10.08 | 10.10 | 10.07 | 10.07 | 21,377 | -0.02(-0.22%) |