Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.45 | 10.48 | 10.44 | 10.47 | 32,714 | +0.05(+0.44%) |
May 30, 2018 | 10.42 | 10.45 | 10.40 | 10.43 | 14,393 | -0.01(-0.07%) |
May 29, 2018 | 10.39 | 10.43 | 10.39 | 10.43 | 11,465 | +0.08(+0.74%) |
May 25, 2018 | 10.36 | 10.36 | 10.36 | 0 | -0.02(-0.15%) | |
May 24, 2018 | 10.37 | 10.42 | 10.37 | 10.37 | 34,944 | +0.02(+0.15%) |
May 23, 2018 | 10.36 | 10.36 | 10.33 | 10.36 | 25,930 | +0.02(+0.18%) |
May 22, 2018 | 10.34 | 10.37 | 10.33 | 10.34 | 46,300 | -0.02(-0.18%) |
May 21, 2018 | 10.33 | 10.37 | 10.33 | 10.36 | 33,383 | -0.01(-0.07%) |
May 18, 2018 | 10.41 | 10.41 | 10.34 | 10.37 | 20,409 | -0.05(-0.44%) |
May 17, 2018 | 10.42 | 10.42 | 10.40 | 10.41 | 9,085 | -0.02(-0.15%) |
May 16, 2018 | 10.42 | 10.47 | 10.42 | 10.43 | 26,376 | -0.02(-0.18%) |
May 15, 2018 | 10.50 | 10.51 | 10.45 | 10.45 | 11,349 | -0.11(-1.06%) |
May 14, 2018 | 10.62 | 10.62 | 10.54 | 10.56 | 10,462 | +0.00(+0.04%) |
May 11, 2018 | 10.49 | 10.55 | 10.49 | 10.55 | 3,785 | +0.02(+0.22%) |
May 10, 2018 | 10.47 | 10.53 | 10.47 | 10.53 | 21,988 | +0.06(+0.58%) |
May 09, 2018 | 10.45 | 10.51 | 10.45 | 10.47 | 17,607 | -0.01(-0.07%) |
May 08, 2018 | 10.51 | 10.51 | 10.48 | 10.48 | 14,576 | -0.03(-0.29%) |
May 07, 2018 | 10.46 | 10.46 | 10.46 | 10.51 | 13,981 | -0.10(-0.94%) |
May 04, 2018 | 10.51 | 10.63 | 10.51 | 10.61 | 3,441 | +0.11(+1.02%) |
May 03, 2018 | 10.61 | 10.61 | 10.50 | 10.50 | 18,505 | -0.02(-0.15%) |
May 02, 2018 | 10.51 | 10.54 | 10.44 | 10.51 | 12,485 | +0.05(+0.44%) |
May 01, 2018 | 10.54 | 10.54 | 10.47 | 10.47 | 6,834 | -0.12(-1.15%) |
Apr 30, 2018 | 10.46 | 10.59 | 10.45 | 10.59 | 13,844 | +0.11(+1.02%) |
Apr 27, 2018 | 10.45 | 10.48 | 10.45 | 10.48 | 5,591 | +0.07(+0.66%) |
Apr 26, 2018 | 10.37 | 10.44 | 10.37 | 10.42 | 22,486 | +0.05(+0.44%) |
Apr 25, 2018 | 10.43 | 10.47 | 10.37 | 10.37 | 34,625 | -0.08(-0.73%) |
Apr 24, 2018 | 10.47 | 10.48 | 10.45 | 10.45 | 10,276 | -0.03(-0.29%) |
Apr 23, 2018 | 10.48 | 10.50 | 10.48 | 10.48 | 16,183 | -0.02(-0.15%) |
Apr 20, 2018 | 10.48 | 10.51 | 10.48 | 10.49 | 13,446 | -0.02(-0.15%) |
Apr 19, 2018 | 10.52 | 10.52 | 10.48 | 10.51 | 4,461 | -0.05(-0.43%) |
Apr 18, 2018 | 10.54 | 10.59 | 10.49 | 10.55 | 19,988 | -0.04(-0.36%) |
Apr 17, 2018 | 10.57 | 10.60 | 10.56 | 10.59 | 20,767 | -0.02(-0.14%) |
Apr 16, 2018 | 10.54 | 10.61 | 10.53 | 10.61 | 13,090 | +0.05(+0.50%) |
Apr 13, 2018 | 10.55 | 10.57 | 10.55 | 10.55 | 7,498 | -0.01(-0.10%) |
Apr 12, 2018 | 10.56 | 10.57 | 10.55 | 10.56 | 7,941 | +0.01(+0.07%) |
Apr 11, 2018 | 10.57 | 10.60 | 10.56 | 10.56 | 12,853 | +0.00(+0.00%) |
Apr 10, 2018 | 10.59 | 10.68 | 10.56 | 10.56 | 13,450 | -0.06(-0.57%) |
Apr 09, 2018 | 10.64 | 10.71 | 10.61 | 10.62 | 19,391 | -0.08(-0.71%) |
Apr 06, 2018 | 10.58 | 10.73 | 10.57 | 10.69 | 19,743 | +0.13(+1.22%) |
Apr 05, 2018 | 10.54 | 10.57 | 10.48 | 10.56 | 21,489 | +0.11(+1.02%) |
Apr 04, 2018 | 10.41 | 10.52 | 10.41 | 10.46 | 15,025 | +0.05(+0.47%) |
Apr 03, 2018 | 10.43 | 10.46 | 10.40 | 10.41 | 11,432 | +0.01(+0.11%) |
Apr 02, 2018 | 10.56 | 10.56 | 10.40 | 10.40 | 31,777 | -0.10(-0.94%) |
Mar 29, 2018 | 10.50 | 10.50 | 10.50 | 0 | +0.02(+0.22%) | |
Mar 28, 2018 | 10.37 | 10.52 | 10.35 | 10.47 | 42,569 | +0.11(+1.03%) |
Mar 27, 2018 | 10.28 | 10.37 | 10.28 | 10.37 | 12,421 | +0.08(+0.81%) |
Mar 26, 2018 | 10.20 | 10.28 | 10.20 | 10.28 | 22,719 | +0.08(+0.82%) |
Mar 23, 2018 | 10.21 | 10.28 | 10.20 | 10.20 | 29,296 | -0.05(-0.52%) |
Mar 22, 2018 | 10.27 | 10.27 | 10.24 | 10.25 | 6,653 | -0.03(-0.30%) |
Mar 21, 2018 | 10.36 | 10.36 | 10.27 | 10.28 | 14,004 | -0.09(-0.88%) |
Mar 20, 2018 | 10.27 | 10.37 | 10.24 | 10.37 | 36,766 | +0.07(+0.66%) |
Mar 19, 2018 | 10.24 | 10.31 | 10.16 | 10.31 | 34,000 | +0.05(+0.44%) |
Mar 16, 2018 | 10.22 | 10.26 | 10.22 | 10.26 | 30,189 | +0.02(+0.22%) |
Mar 15, 2018 | 10.29 | 10.29 | 10.24 | 10.24 | 12,483 | -0.10(-0.96%) |
Mar 14, 2018 | 10.31 | 10.34 | 10.30 | 10.34 | 6,152 | -0.01(-0.07%) |
Mar 13, 2018 | 10.34 | 10.35 | 10.34 | 10.34 | 9,970 | +0.03(+0.33%) |
Mar 12, 2018 | 10.30 | 10.33 | 10.27 | 10.31 | 17,509 | -0.02(-0.15%) |
Mar 09, 2018 | 10.27 | 10.35 | 10.25 | 10.32 | 31,881 | +0.08(+0.74%) |
Mar 08, 2018 | 10.21 | 10.29 | 10.21 | 10.25 | 27,063 | +0.01(+0.07%) |
Mar 07, 2018 | 10.26 | 10.24 | 12,561 | -0.02(-0.15%) | ||
Mar 06, 2018 | 10.21 | 10.26 | 10.21 | 10.26 | 15,105 | +0.02(+0.22%) |
Mar 05, 2018 | 10.23 | 10.29 | 10.23 | 10.23 | 10,408 | -0.04(-0.37%) |
Mar 02, 2018 | 10.29 | 10.29 | 10.23 | 10.27 | 44,147 | -0.04(-0.37%) |