Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.85 | 10.85 | 10.83 | 10.84 | 18,923 | +0.01(+0.09%) |
May 30, 2018 | 10.85 | 10.85 | 10.82 | 10.83 | 22,879 | -0.04(-0.37%) |
May 29, 2018 | 10.85 | 10.87 | 10.82 | 10.87 | 79,826 | +0.04(+0.37%) |
May 28, 2018 | 10.80 | 10.83 | 10.80 | 10.83 | 25,978 | +0.04(+0.42%) |
May 25, 2018 | 10.78 | 10.79 | 10.78 | 10.79 | 12,928 | +0.02(+0.14%) |
May 24, 2018 | 10.77 | 10.78 | 10.76 | 10.77 | 60,442 | -0.01(-0.09%) |
May 23, 2018 | 10.78 | 10.78 | 10.77 | 10.78 | 34,138 | +0.02(+0.23%) |
May 22, 2018 | 10.75 | 10.76 | 10.75 | 10.76 | 37,223 | -0.02(-0.23%) |
May 18, 2018 | 10.78 | 10.78 | 10.78 | 0 | +0.05(+0.47%) | |
May 17, 2018 | 10.75 | 10.75 | 10.73 | 10.73 | 11,120 | -0.01(-0.14%) |
May 16, 2018 | 10.77 | 10.77 | 10.74 | 10.74 | 17,935 | +0.01(+0.14%) |
May 15, 2018 | 10.76 | 10.77 | 10.73 | 10.73 | 39,697 | -0.05(-0.51%) |
May 14, 2018 | 10.80 | 10.80 | 10.78 | 10.79 | 12,141 | -0.00(-0.05%) |
May 11, 2018 | 10.80 | 10.80 | 10.79 | 10.79 | 6,390 | +0.00(+0.00%) |
May 10, 2018 | 10.78 | 10.79 | 10.78 | 10.79 | 21,041 | +0.01(+0.09%) |
May 09, 2018 | 10.78 | 10.78 | 10.77 | 10.78 | 156,428 | -0.02(-0.19%) |
May 08, 2018 | 10.80 | 10.80 | 10.79 | 10.80 | 11,543 | -0.00(-0.05%) |
May 07, 2018 | 10.81 | 10.81 | 10.79 | 10.80 | 25,450 | -0.01(-0.05%) |
May 04, 2018 | 10.81 | 10.81 | 10.80 | 10.81 | 36,346 | +0.00(+0.00%) |
May 03, 2018 | 10.82 | 10.82 | 10.80 | 10.81 | 16,555 | +0.02(+0.19%) |
May 02, 2018 | 10.81 | 10.81 | 10.79 | 10.79 | 17,450 | -0.01(-0.05%) |
May 01, 2018 | 10.81 | 10.82 | 10.79 | 10.79 | 15,162 | -0.03(-0.23%) |
Apr 30, 2018 | 10.82 | 10.83 | 10.80 | 10.82 | 54,597 | +0.01(+0.05%) |
Apr 27, 2018 | 10.81 | 10.82 | 10.81 | 10.81 | 5,637 | +0.03(+0.23%) |
Apr 26, 2018 | 10.79 | 10.80 | 10.78 | 10.79 | 11,823 | +0.01(+0.09%) |
Apr 25, 2018 | 10.79 | 10.79 | 10.77 | 10.78 | 8,099 | -0.02(-0.19%) |
Apr 24, 2018 | 10.79 | 10.80 | 10.79 | 10.80 | 8,420 | +0.01(+0.09%) |
Apr 23, 2018 | 10.80 | 10.80 | 10.79 | 10.79 | 25,200 | -0.05(-0.46%) |
Apr 20, 2018 | 10.83 | 10.84 | 10.83 | 10.84 | 35,794 | +0.01(+0.09%) |
Apr 19, 2018 | 10.83 | 10.85 | 10.83 | 10.83 | 35,822 | -0.03(-0.28%) |
Apr 18, 2018 | 10.88 | 10.88 | 10.86 | 10.86 | 35,120 | -0.01(-0.09%) |
Apr 17, 2018 | 10.86 | 10.88 | 10.86 | 10.87 | 22,422 | +0.01(+0.09%) |
Apr 16, 2018 | 10.87 | 10.88 | 10.85 | 10.86 | 13,622 | -0.03(-0.28%) |
Apr 13, 2018 | 10.87 | 10.89 | 10.86 | 10.89 | 65,387 | +0.03(+0.28%) |
Apr 12, 2018 | 10.87 | 10.88 | 10.85 | 10.86 | 44,378 | -0.01(-0.09%) |
Apr 11, 2018 | 10.88 | 10.90 | 10.87 | 10.87 | 9,947 | -0.01(-0.09%) |
Apr 10, 2018 | 10.90 | 10.90 | 10.88 | 10.88 | 182,005 | -0.02(-0.18%) |
Apr 09, 2018 | 10.91 | 10.91 | 10.87 | 10.90 | 55,489 | +0.02(+0.18%) |
Apr 06, 2018 | 10.89 | 10.89 | 10.88 | 10.88 | 18,395 | +0.01(+0.09%) |
Apr 05, 2018 | 10.88 | 10.88 | 10.86 | 10.87 | 21,532 | +0.00(+0.00%) |
Apr 04, 2018 | 10.89 | 10.89 | 10.87 | 10.87 | 15,336 | -0.03(-0.28%) |
Apr 03, 2018 | 10.92 | 10.92 | 10.89 | 10.90 | 21,859 | -0.01(-0.09%) |
Apr 02, 2018 | 10.91 | 10.91 | 10.89 | 10.91 | 13,815 | +0.01(+0.09%) |
Mar 29, 2018 | 10.90 | 10.90 | 10.90 | 0 | -0.01(-0.09%) | |
Mar 28, 2018 | 10.89 | 10.91 | 10.89 | 10.91 | 36,400 | +0.02(+0.18%) |
Mar 27, 2018 | 10.87 | 10.89 | 10.85 | 10.89 | 26,447 | +0.05(+0.46%) |
Mar 26, 2018 | 10.85 | 10.87 | 10.84 | 10.84 | 21,370 | -0.03(-0.28%) |
Mar 23, 2018 | 10.86 | 10.87 | 10.85 | 10.87 | 37,215 | -0.01(-0.09%) |
Mar 22, 2018 | 10.84 | 10.88 | 10.84 | 10.88 | 25,161 | +0.02(+0.18%) |
Mar 21, 2018 | 10.88 | 10.88 | 10.85 | 10.86 | 3,949 | -0.02(-0.18%) |
Mar 20, 2018 | 10.92 | 10.92 | 10.88 | 10.88 | 12,564 | -0.04(-0.37%) |
Mar 19, 2018 | 10.92 | 10.93 | 10.91 | 10.92 | 20,043 | +0.00(+0.00%) |
Mar 16, 2018 | 10.93 | 10.93 | 10.90 | 10.92 | 11,299 | +0.01(+0.09%) |
Mar 15, 2018 | 10.90 | 10.92 | 10.90 | 10.91 | 9,936 | +0.01(+0.09%) |
Mar 14, 2018 | 10.90 | 10.90 | 10.90 | 10.90 | 4,037 | +0.01(+0.09%) |
Mar 13, 2018 | 10.88 | 10.89 | 10.87 | 10.89 | 27,597 | +0.02(+0.18%) |
Mar 12, 2018 | 10.87 | 10.88 | 10.86 | 10.87 | 24,766 | -0.01(-0.09%) |
Mar 09, 2018 | 10.89 | 10.89 | 10.87 | 10.88 | 29,504 | -0.01(-0.09%) |
Mar 08, 2018 | 10.89 | 10.90 | 10.88 | 10.89 | 36,073 | +0.02(+0.14%) |
Mar 07, 2018 | 10.88 | 10.89 | 10.87 | 10.88 | 9,263 | -0.01(-0.05%) |
Mar 06, 2018 | 10.89 | 10.90 | 10.88 | 10.88 | 31,742 | +0.01(+0.09%) |
Mar 05, 2018 | 10.93 | 10.93 | 10.87 | 10.87 | 19,476 | -0.01(-0.09%) |
Mar 02, 2018 | 10.92 | 10.92 | 10.88 | 10.88 | 25,986 | -0.05(-0.46%) |