Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.75 | 10.76 | 10.71 | 10.76 | 63,312 | +0.06(+0.58%) |
May 30, 2018 | 10.70 | 10.72 | 10.70 | 10.70 | 18,535 | -0.04(-0.33%) |
May 29, 2018 | 10.71 | 10.73 | 10.63 | 10.73 | 75,961 | +0.07(+0.66%) |
May 25, 2018 | 10.66 | 10.66 | 10.66 | 0 | +0.07(+0.67%) | |
May 24, 2018 | 10.63 | 10.63 | 10.58 | 10.59 | 17,666 | +0.02(+0.17%) |
May 23, 2018 | 10.56 | 10.61 | 10.56 | 10.57 | 26,474 | +0.03(+0.24%) |
May 22, 2018 | 10.57 | 10.58 | 10.55 | 10.55 | 29,284 | -0.04(-0.33%) |
May 21, 2018 | 10.56 | 10.62 | 10.55 | 10.58 | 42,843 | +0.04(+0.42%) |
May 18, 2018 | 10.58 | 10.58 | 10.54 | 10.54 | 34,147 | -0.05(-0.50%) |
May 17, 2018 | 10.60 | 10.60 | 10.57 | 10.59 | 10,697 | +0.00(+0.00%) |
May 16, 2018 | 10.57 | 10.61 | 10.57 | 10.59 | 7,608 | +0.01(+0.08%) |
May 15, 2018 | 10.59 | 10.60 | 10.58 | 10.58 | 15,643 | -0.06(-0.58%) |
May 14, 2018 | 10.64 | 10.65 | 10.61 | 10.64 | 25,038 | +0.02(+0.23%) |
May 11, 2018 | 10.64 | 10.65 | 10.62 | 10.62 | 32,642 | +0.01(+0.08%) |
May 10, 2018 | 10.62 | 10.66 | 10.61 | 10.61 | 17,813 | -0.01(-0.08%) |
May 09, 2018 | 10.62 | 10.63 | 10.59 | 10.62 | 23,825 | +0.00(+0.00%) |
May 08, 2018 | 10.62 | 10.62 | 10.59 | 10.62 | 23,762 | -0.01(-0.08%) |
May 07, 2018 | 10.66 | 10.66 | 10.60 | 10.63 | 19,423 | -0.03(-0.25%) |
May 04, 2018 | 10.65 | 10.66 | 10.60 | 10.66 | 26,404 | +0.04(+0.41%) |
May 03, 2018 | 10.60 | 10.62 | 10.58 | 10.61 | 23,381 | +0.02(+0.17%) |
May 02, 2018 | 10.66 | 10.66 | 10.59 | 10.59 | 41,076 | +0.00(+0.00%) |
May 01, 2018 | 10.57 | 10.59 | 10.54 | 10.59 | 23,161 | +0.04(+0.42%) |
Apr 30, 2018 | 10.55 | 10.57 | 10.53 | 10.55 | 23,895 | +0.00(+0.00%) |
Apr 27, 2018 | 10.51 | 10.58 | 10.51 | 10.55 | 30,231 | +0.06(+0.59%) |
Apr 26, 2018 | 10.49 | 10.52 | 10.48 | 10.49 | 25,579 | +0.04(+0.34%) |
Apr 25, 2018 | 10.55 | 10.55 | 10.43 | 10.45 | 60,131 | -0.11(-1.00%) |
Apr 24, 2018 | 10.53 | 10.56 | 10.52 | 10.56 | 27,565 | +0.05(+0.50%) |
Apr 23, 2018 | 10.51 | 10.56 | 10.51 | 10.51 | 21,400 | -0.03(-0.25%) |
Apr 20, 2018 | 10.54 | 10.58 | 10.53 | 10.53 | 19,436 | -0.03(-0.25%) |
Apr 19, 2018 | 10.61 | 10.61 | 10.56 | 10.56 | 52,925 | -0.04(-0.41%) |
Apr 18, 2018 | 10.59 | 10.65 | 10.58 | 10.60 | 76,607 | -0.02(-0.16%) |
Apr 17, 2018 | 10.65 | 10.66 | 10.61 | 10.62 | 32,271 | -0.05(-0.49%) |
Apr 16, 2018 | 10.66 | 10.69 | 10.64 | 10.67 | 44,732 | +0.02(+0.17%) |
Apr 13, 2018 | 10.61 | 10.66 | 10.60 | 10.66 | 28,275 | +0.06(+0.58%) |
Apr 12, 2018 | 10.62 | 10.62 | 10.57 | 10.59 | 46,310 | -0.02(-0.19%) |
Apr 11, 2018 | 10.61 | 10.62 | 10.59 | 10.61 | 21,730 | +0.03(+0.25%) |
Apr 10, 2018 | 10.60 | 10.61 | 10.59 | 10.59 | 25,132 | +0.00(+0.00%) |
Apr 09, 2018 | 10.63 | 10.63 | 10.59 | 10.59 | 53,061 | -0.06(-0.52%) |
Apr 06, 2018 | 10.64 | 10.66 | 10.63 | 10.64 | 24,974 | +0.01(+0.11%) |
Apr 05, 2018 | 10.65 | 10.65 | 10.60 | 10.63 | 36,839 | +0.03(+0.25%) |
Apr 04, 2018 | 10.62 | 10.62 | 10.60 | 10.60 | 11,999 | -0.02(-0.16%) |
Apr 03, 2018 | 10.64 | 10.65 | 10.60 | 10.62 | 43,815 | +0.03(+0.33%) |
Apr 02, 2018 | 10.55 | 10.59 | 10.55 | 10.59 | 53,451 | +0.01(+0.08%) |
Mar 29, 2018 | 10.58 | 10.58 | 10.58 | 0 | +0.04(+0.33%) | |
Mar 28, 2018 | 10.53 | 10.58 | 10.51 | 10.54 | 35,355 | +0.02(+0.17%) |
Mar 27, 2018 | 10.51 | 10.53 | 10.45 | 10.53 | 54,048 | +0.03(+0.25%) |
Mar 26, 2018 | 10.50 | 10.52 | 10.49 | 10.50 | 61,162 | +0.00(+0.00%) |
Mar 23, 2018 | 10.53 | 10.53 | 10.49 | 10.50 | 39,076 | -0.03(-0.33%) |
Mar 22, 2018 | 10.55 | 10.55 | 10.50 | 10.53 | 50,993 | +0.01(+0.08%) |
Mar 21, 2018 | 10.50 | 10.55 | 10.49 | 10.53 | 42,267 | +0.03(+0.25%) |
Mar 20, 2018 | 10.50 | 10.56 | 10.49 | 10.50 | 73,772 | -0.01(-0.08%) |
Mar 19, 2018 | 10.52 | 10.53 | 10.50 | 10.51 | 33,247 | +0.00(+0.00%) |
Mar 16, 2018 | 10.53 | 10.56 | 10.51 | 10.51 | 50,658 | -0.02(-0.17%) |
Mar 15, 2018 | 10.53 | 10.56 | 10.53 | 10.53 | 75,278 | -0.02(-0.17%) |
Mar 14, 2018 | 10.53 | 10.56 | 10.42 | 10.54 | 98,226 | +0.01(+0.06%) |
Mar 13, 2018 | 10.55 | 10.57 | 10.52 | 10.54 | 69,633 | -0.02(-0.16%) |
Mar 12, 2018 | 10.55 | 10.59 | 10.54 | 10.55 | 41,707 | -0.02(-0.16%) |
Mar 09, 2018 | 10.57 | 10.58 | 10.54 | 10.57 | 26,637 | -0.01(-0.08%) |
Mar 08, 2018 | 10.61 | 10.61 | 10.55 | 10.58 | 45,248 | +0.00(+0.00%) |
Mar 07, 2018 | 10.59 | 10.53 | 10.58 | 103,447 | +0.02(+0.16%) | |
Mar 06, 2018 | 10.55 | 10.56 | 10.52 | 10.56 | 25,767 | +0.00(+0.00%) |
Mar 05, 2018 | 10.57 | 10.58 | 10.54 | 10.56 | 45,765 | +0.03(+0.33%) |
Mar 02, 2018 | 10.55 | 10.56 | 10.52 | 10.53 | 57,547 | -0.02(-0.17%) |