Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.58 | 10.59 | 10.52 | 10.54 | 163,931 | -0.05(-0.43%) |
May 30, 2018 | 10.52 | 10.58 | 10.50 | 10.58 | 124,355 | +0.10(+0.99%) |
May 29, 2018 | 10.52 | 10.55 | 10.46 | 10.48 | 189,228 | -0.09(-0.86%) |
May 25, 2018 | 10.57 | 10.57 | 10.57 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 10.61 | 10.63 | 10.53 | 10.57 | 149,881 | -0.04(-0.37%) |
May 23, 2018 | 10.59 | 10.63 | 10.56 | 10.61 | 196,710 | -0.01(-0.06%) |
May 22, 2018 | 10.59 | 10.64 | 10.56 | 10.61 | 202,391 | +0.06(+0.56%) |
May 21, 2018 | 10.57 | 10.58 | 10.54 | 10.56 | 129,006 | +0.04(+0.37%) |
May 18, 2018 | 10.49 | 10.52 | 10.46 | 10.52 | 123,752 | +0.03(+0.25%) |
May 17, 2018 | 10.48 | 10.54 | 10.47 | 10.49 | 141,265 | -0.01(-0.12%) |
May 16, 2018 | 10.50 | 10.56 | 10.48 | 10.50 | 181,711 | +0.00(+0.00%) |
May 15, 2018 | 10.57 | 10.57 | 10.45 | 10.50 | 234,300 | -0.07(-0.68%) |
May 14, 2018 | 10.59 | 10.62 | 10.56 | 10.58 | 80,480 | +0.02(+0.20%) |
May 11, 2018 | 10.51 | 10.56 | 10.50 | 10.55 | 164,599 | +0.06(+0.62%) |
May 10, 2018 | 10.46 | 10.50 | 10.44 | 10.49 | 114,125 | +0.08(+0.81%) |
May 09, 2018 | 10.38 | 10.41 | 10.35 | 10.41 | 199,034 | +0.03(+0.31%) |
May 08, 2018 | 10.37 | 10.39 | 10.33 | 10.37 | 114,019 | -0.02(-0.19%) |
May 07, 2018 | 10.37 | 10.42 | 10.36 | 10.39 | 88,268 | +0.06(+0.63%) |
May 04, 2018 | 10.26 | 10.35 | 10.22 | 10.33 | 114,150 | +0.05(+0.44%) |
May 03, 2018 | 10.30 | 10.33 | 10.17 | 10.28 | 167,977 | -0.02(-0.19%) |
May 02, 2018 | 10.36 | 10.39 | 10.30 | 10.30 | 156,354 | -0.05(-0.50%) |
May 01, 2018 | 10.36 | 10.37 | 10.28 | 10.35 | 140,601 | -0.03(-0.25%) |
Apr 30, 2018 | 10.40 | 10.45 | 10.37 | 10.38 | 125,928 | -0.01(-0.06%) |
Apr 27, 2018 | 10.37 | 10.42 | 10.33 | 10.39 | 124,494 | +0.06(+0.63%) |
Apr 26, 2018 | 10.29 | 10.39 | 10.29 | 10.32 | 186,395 | +0.06(+0.57%) |
Apr 25, 2018 | 10.20 | 10.27 | 10.17 | 10.26 | 138,148 | +0.02(+0.19%) |
Apr 24, 2018 | 10.33 | 10.35 | 10.16 | 10.24 | 211,703 | -0.04(-0.38%) |
Apr 23, 2018 | 10.28 | 10.31 | 10.24 | 10.28 | 125,293 | +0.00(+0.00%) |
Apr 20, 2018 | 10.36 | 10.36 | 10.25 | 10.28 | 127,681 | -0.05(-0.50%) |
Apr 19, 2018 | 10.35 | 10.35 | 10.29 | 10.33 | 202,986 | -0.01(-0.13%) |
Apr 18, 2018 | 10.37 | 10.37 | 10.31 | 10.35 | 108,654 | +0.01(+0.13%) |
Apr 17, 2018 | 10.30 | 10.35 | 10.27 | 10.33 | 184,869 | +0.11(+1.08%) |
Apr 16, 2018 | 10.29 | 10.31 | 10.20 | 10.22 | 357,231 | +0.02(+0.19%) |
Apr 13, 2018 | 10.26 | 10.28 | 10.18 | 10.20 | 197,212 | +0.01(+0.15%) |
Apr 12, 2018 | 10.23 | 10.26 | 10.18 | 10.19 | 226,085 | +0.03(+0.32%) |
Apr 11, 2018 | 10.18 | 10.22 | 10.09 | 10.16 | 153,787 | -0.03(-0.32%) |
Apr 10, 2018 | 10.22 | 10.23 | 10.14 | 10.19 | 205,697 | +0.13(+1.28%) |
Apr 09, 2018 | 10.09 | 10.17 | 10.06 | 10.06 | 133,416 | +0.03(+0.26%) |
Apr 06, 2018 | 10.18 | 10.21 | 9.964 | 10.03 | 251,495 | -0.17(-1.64%) |
Apr 05, 2018 | 10.08 | 10.22 | 10.07 | 10.20 | 278,723 | +0.17(+1.67%) |
Apr 04, 2018 | 9.893 | 10.03 | 9.854 | 10.03 | 593,336 | +0.04(+0.39%) |
Apr 03, 2018 | 9.970 | 10.04 | 9.867 | 9.996 | 271,603 | +0.07(+0.71%) |
Apr 02, 2018 | 10.16 | 10.16 | 9.848 | 9.925 | 298,063 | -0.23(-2.29%) |
Mar 29, 2018 | 10.16 | 10.16 | 10.16 | 0 | +0.19(+1.94%) | |
Mar 28, 2018 | 9.964 | 10.03 | 9.899 | 9.964 | 173,582 | +0.00(+0.00%) |
Mar 27, 2018 | 10.10 | 10.18 | 9.936 | 9.964 | 220,943 | -0.07(-0.71%) |
Mar 26, 2018 | 10.02 | 10.09 | 9.925 | 10.03 | 452,945 | +0.14(+1.43%) |
Mar 23, 2018 | 10.19 | 10.22 | 9.886 | 9.893 | 304,267 | -0.26(-2.60%) |
Mar 22, 2018 | 10.31 | 10.32 | 10.14 | 10.16 | 226,034 | -0.22(-2.11%) |
Mar 21, 2018 | 10.38 | 10.45 | 10.35 | 10.38 | 200,537 | -0.01(-0.06%) |
Mar 20, 2018 | 10.36 | 10.41 | 10.33 | 10.38 | 171,363 | +0.03(+0.31%) |
Mar 19, 2018 | 10.40 | 10.42 | 10.26 | 10.35 | 147,651 | -0.07(-0.68%) |
Mar 16, 2018 | 10.39 | 10.43 | 10.39 | 10.42 | 169,537 | +0.06(+0.62%) |
Mar 15, 2018 | 10.51 | 10.52 | 10.35 | 10.36 | 297,892 | -0.09(-0.86%) |
Mar 14, 2018 | 10.65 | 10.65 | 10.42 | 10.45 | 166,767 | -0.11(-1.08%) |
Mar 13, 2018 | 10.65 | 10.65 | 10.54 | 10.56 | 245,152 | -0.05(-0.48%) |
Mar 12, 2018 | 10.60 | 10.65 | 10.58 | 10.61 | 177,338 | +0.04(+0.43%) |
Mar 09, 2018 | 10.47 | 10.57 | 10.43 | 10.57 | 230,024 | +0.18(+1.73%) |
Mar 08, 2018 | 10.34 | 10.41 | 10.29 | 10.39 | 226,201 | +0.08(+0.81%) |
Mar 07, 2018 | 10.34 | 10.25 | 10.30 | 234,528 | -0.02(-0.19%) | |
Mar 06, 2018 | 10.38 | 10.38 | 10.26 | 10.32 | 210,964 | +0.01(+0.06%) |
Mar 05, 2018 | 10.16 | 10.39 | 10.14 | 10.32 | 270,361 | +0.13(+1.32%) |
Mar 02, 2018 | 10.11 | 10.20 | 10.07 | 10.18 | 244,976 | +0.03(+0.32%) |