Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.12 | 10.12 | 10.06 | 10.06 | 2,862 | -0.07(-0.64%) |
May 30, 2018 | 10.07 | 10.13 | 10.06 | 10.13 | 3,427 | +0.12(+1.20%) |
May 29, 2018 | 10.00 | 10.01 | 9.975 | 10.01 | 13,848 | -0.05(-0.45%) |
May 25, 2018 | 10.06 | 10.06 | 10.06 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 10.01 | 10.06 | 10.01 | 10.06 | 1,373 | +0.01(+0.06%) |
May 23, 2018 | 9.880 | 10.08 | 9.880 | 10.05 | 14,614 | -0.01(-0.09%) |
May 22, 2018 | 10.05 | 10.08 | 10.02 | 10.06 | 2,439 | +0.01(+0.05%) |
May 21, 2018 | 10.02 | 10.05 | 10.02 | 10.05 | 1,367 | +0.05(+0.52%) |
May 18, 2018 | 10.01 | 10.05 | 10.00 | 10.00 | 6,629 | +0.00(+0.01%) |
May 17, 2018 | 9.990 | 10.00 | 9.990 | 10.00 | 384 | -0.03(-0.33%) |
May 16, 2018 | 10.03 | 10.03 | 10.03 | 10.03 | 366 | +0.02(+0.19%) |
May 15, 2018 | 10.05 | 10.05 | 9.990 | 10.02 | 2,751 | -0.10(-1.04%) |
May 14, 2018 | 10.15 | 10.15 | 10.12 | 10.12 | 4,389 | +0.04(+0.39%) |
May 11, 2018 | 10.12 | 10.12 | 10.08 | 10.08 | 437 | +0.05(+0.52%) |
May 10, 2018 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | +0.00(+0.00%) |
May 09, 2018 | 10.05 | 10.05 | 10.01 | 10.03 | 3,700 | -0.02(-0.24%) |
May 08, 2018 | 10.03 | 10.05 | 10.03 | 10.05 | 716 | +0.09(+0.93%) |
May 07, 2018 | 9.959 | 9.959 | 9.959 | 9.959 | 0 | +0.00(+0.00%) |
May 04, 2018 | 9.959 | 9.959 | 9.959 | 9.959 | 0 | +0.00(+0.00%) |
May 03, 2018 | 9.959 | 9.959 | 9.959 | 9.959 | 1,082 | -0.03(-0.31%) |
May 02, 2018 | 9.970 | 9.993 | 9.970 | 9.990 | 2,090 | +0.00(+0.00%) |
May 01, 2018 | 9.990 | 9.990 | 9.959 | 9.990 | 1,458 | -0.02(-0.20%) |
Apr 30, 2018 | 10.02 | 10.02 | 9.996 | 10.01 | 940 | -0.03(-0.30%) |
Apr 27, 2018 | 10.01 | 10.04 | 10.01 | 10.04 | 1,377 | +0.05(+0.52%) |
Apr 26, 2018 | 9.988 | 9.988 | 9.988 | 9.988 | 884 | +0.09(+0.88%) |
Apr 25, 2018 | 9.900 | 9.900 | 9.900 | 9.900 | 2,359 | +0.02(+0.17%) |
Apr 24, 2018 | 9.940 | 9.989 | 9.878 | 9.883 | 3,529 | -0.04(-0.38%) |
Apr 23, 2018 | 9.980 | 9.980 | 9.920 | 9.920 | 3,091 | -0.08(-0.79%) |
Apr 20, 2018 | 9.988 | 10.000 | 9.968 | 9.999 | 2,687 | -0.00(-0.01%) |
Apr 19, 2018 | 10.01 | 10.01 | 9.980 | 10.00 | 3,666 | -0.09(-0.84%) |
Apr 18, 2018 | 10.21 | 10.21 | 10.09 | 10.09 | 3,205 | +0.02(+0.15%) |
Apr 17, 2018 | 10.03 | 10.07 | 10.02 | 10.07 | 2,466 | +0.09(+0.91%) |
Apr 16, 2018 | 10.00 | 10.00 | 9.980 | 9.980 | 359 | +0.02(+0.20%) |
Apr 13, 2018 | 9.960 | 9.960 | 9.960 | 9.960 | 3,294 | -0.04(-0.40%) |
Apr 12, 2018 | 9.920 | 10.07 | 9.820 | 10.00 | 25,576 | +0.07(+0.70%) |
Apr 11, 2018 | 9.760 | 9.990 | 9.760 | 9.930 | 6,790 | -0.02(-0.17%) |
Apr 10, 2018 | 9.947 | 9.947 | 9.947 | 9.947 | 0 | +0.00(+0.00%) |
Apr 09, 2018 | 9.930 | 9.947 | 9.930 | 9.947 | 679 | +0.11(+1.08%) |
Apr 06, 2018 | 9.940 | 9.940 | 9.841 | 9.841 | 2,338 | -0.11(-1.06%) |
Apr 05, 2018 | 9.970 | 9.970 | 9.946 | 9.946 | 1,631 | +0.10(+0.97%) |
Apr 04, 2018 | 9.896 | 9.896 | 9.850 | 9.850 | 2,415 | +0.01(+0.14%) |
Apr 03, 2018 | 9.829 | 9.863 | 9.829 | 9.837 | 927 | +0.04(+0.37%) |
Apr 02, 2018 | 9.770 | 9.800 | 9.770 | 9.800 | 374 | -0.13(-1.31%) |
Mar 29, 2018 | 9.930 | 9.930 | 9.930 | 0 | +0.07(+0.71%) | |
Mar 28, 2018 | 9.860 | 9.875 | 9.860 | 9.860 | 695 | -0.08(-0.80%) |
Mar 27, 2018 | 9.970 | 10.00 | 9.910 | 9.940 | 11,785 | +0.05(+0.48%) |
Mar 26, 2018 | 9.680 | 9.910 | 9.680 | 9.893 | 712 | +0.05(+0.54%) |
Mar 23, 2018 | 9.909 | 9.909 | 9.840 | 9.840 | 916 | -0.17(-1.70%) |
Mar 22, 2018 | 9.996 | 10.03 | 9.996 | 10.01 | 1,125 | -0.12(-1.16%) |
Mar 21, 2018 | 10.17 | 10.17 | 10.13 | 10.13 | 261 | +0.09(+0.85%) |
Mar 20, 2018 | 10.07 | 10.07 | 10.04 | 10.04 | 3,446 | +0.03(+0.32%) |
Mar 19, 2018 | 9.966 | 10.01 | 9.966 | 10.01 | 459 | -0.09(-0.89%) |
Mar 16, 2018 | 9.970 | 10.10 | 9.970 | 10.10 | 5,888 | -0.03(-0.30%) |
Mar 15, 2018 | 10.13 | 10.13 | 10.13 | 10.13 | 170 | -0.06(-0.59%) |
Mar 14, 2018 | 10.18 | 10.19 | 10.18 | 10.19 | 927 | +0.02(+0.21%) |
Mar 13, 2018 | 10.20 | 10.21 | 10.17 | 10.17 | 11,571 | -0.03(-0.31%) |
Mar 12, 2018 | 10.18 | 10.20 | 10.17 | 10.20 | 26,641 | +0.05(+0.49%) |
Mar 09, 2018 | 10.15 | 10.15 | 10.13 | 10.15 | 1,286 | +0.09(+0.91%) |
Mar 08, 2018 | 10.04 | 10.06 | 10.04 | 10.06 | 1,631 | +0.02(+0.15%) |
Mar 07, 2018 | 10.06 | 10.04 | 30,381 | -0.01(-0.07%) | ||
Mar 06, 2018 | 10.05 | 10.05 | 10.05 | 10.05 | 39,440 | +0.01(+0.10%) |
Mar 05, 2018 | 9.970 | 10.04 | 9.970 | 10.04 | 1,320 | +0.10(+1.01%) |
Mar 02, 2018 | 9.620 | 9.940 | 9.620 | 9.940 | 2,561 | -0.03(-0.30%) |