Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.35 | 10.45 | 10.26 | 10.30 | 69,575 | -0.07(-0.67%) |
May 30, 2018 | 10.34 | 10.38 | 10.31 | 10.37 | 19,840 | +0.12(+1.16%) |
May 29, 2018 | 10.22 | 10.38 | 10.22 | 10.25 | 100,151 | -0.07(-0.67%) |
May 25, 2018 | 10.32 | 10.32 | 10.32 | 0 | -0.12(-1.14%) | |
May 24, 2018 | 10.34 | 10.46 | 10.34 | 10.44 | 49,641 | +0.12(+1.14%) |
May 23, 2018 | 10.24 | 10.37 | 10.20 | 10.32 | 70,600 | +0.08(+0.78%) |
May 22, 2018 | 10.32 | 10.42 | 10.24 | 10.24 | 59,860 | -0.11(-1.05%) |
May 21, 2018 | 10.36 | 10.36 | 10.27 | 10.35 | 48,661 | -0.02(-0.19%) |
May 18, 2018 | 10.27 | 10.37 | 10.24 | 10.37 | 102,152 | +0.06(+0.58%) |
May 17, 2018 | 10.31 | 10.33 | 10.25 | 10.31 | 54,683 | +0.00(+0.00%) |
May 16, 2018 | 10.35 | 10.39 | 10.30 | 10.31 | 50,621 | -0.02(-0.19%) |
May 15, 2018 | 10.45 | 10.45 | 10.27 | 10.33 | 91,616 | -0.25(-2.34%) |
May 14, 2018 | 10.63 | 10.67 | 10.53 | 10.58 | 75,536 | -0.04(-0.37%) |
May 11, 2018 | 10.64 | 10.88 | 10.60 | 10.62 | 47,275 | -0.02(-0.19%) |
May 10, 2018 | 10.57 | 10.68 | 10.57 | 10.64 | 80,859 | +0.14(+1.32%) |
May 09, 2018 | 10.58 | 10.59 | 10.50 | 10.50 | 108,922 | -0.02(-0.19%) |
May 08, 2018 | 10.48 | 10.57 | 10.39 | 10.52 | 56,624 | -0.02(-0.19%) |
May 07, 2018 | 10.59 | 10.62 | 10.53 | 10.54 | 69,887 | -0.05(-0.47%) |
May 04, 2018 | 10.51 | 10.63 | 10.49 | 10.59 | 49,017 | +0.00(+0.00%) |
May 03, 2018 | 10.68 | 10.68 | 10.57 | 10.59 | 84,342 | +0.10(+0.94%) |
May 02, 2018 | 10.46 | 10.64 | 10.46 | 10.49 | 68,359 | +0.01(+0.09%) |
May 01, 2018 | 10.49 | 10.53 | 10.38 | 10.48 | 83,879 | +0.06(+0.57%) |
Apr 30, 2018 | 10.60 | 10.64 | 10.42 | 10.42 | 69,727 | -0.26(-2.41%) |
Apr 27, 2018 | 10.62 | 10.73 | 10.62 | 10.68 | 99,434 | +0.06(+0.56%) |
Apr 26, 2018 | 10.58 | 10.67 | 10.57 | 10.62 | 114,652 | +0.03(+0.30%) |
Apr 25, 2018 | 10.53 | 10.66 | 10.53 | 10.59 | 73,581 | -0.06(-0.58%) |
Apr 24, 2018 | 10.62 | 10.70 | 10.60 | 10.65 | 65,424 | +0.08(+0.75%) |
Apr 23, 2018 | 10.55 | 10.61 | 10.53 | 10.57 | 58,272 | -0.13(-1.20%) |
Apr 20, 2018 | 10.74 | 10.74 | 10.65 | 10.70 | 55,984 | -0.12(-1.10%) |
Apr 19, 2018 | 10.82 | 10.88 | 10.73 | 10.82 | 72,548 | +0.01(+0.09%) |
Apr 18, 2018 | 10.82 | 10.94 | 10.79 | 10.81 | 104,772 | +0.04(+0.41%) |
Apr 17, 2018 | 10.65 | 10.81 | 10.65 | 10.76 | 83,066 | +0.03(+0.32%) |
Apr 16, 2018 | 10.74 | 10.76 | 10.64 | 10.73 | 88,179 | +0.02(+0.18%) |
Apr 13, 2018 | 10.63 | 10.78 | 10.59 | 10.71 | 105,743 | +0.13(+1.21%) |
Apr 12, 2018 | 10.56 | 10.63 | 10.52 | 10.58 | 90,451 | -0.05(-0.46%) |
Apr 11, 2018 | 10.50 | 10.80 | 10.44 | 10.63 | 149,841 | +0.22(+2.09%) |
Apr 10, 2018 | 10.38 | 10.49 | 10.38 | 10.41 | 133,420 | +0.08(+0.77%) |
Apr 09, 2018 | 10.33 | 10.43 | 10.24 | 10.33 | 66,855 | +0.00(+0.00%) |
Apr 06, 2018 | 10.29 | 10.39 | 10.29 | 10.33 | 90,921 | +0.08(+0.77%) |
Apr 05, 2018 | 10.18 | 10.29 | 10.18 | 10.25 | 241,694 | +0.02(+0.19%) |
Apr 04, 2018 | 10.30 | 10.34 | 10.18 | 10.23 | 59,588 | -0.01(-0.10%) |
Apr 03, 2018 | 10.35 | 10.35 | 10.19 | 10.24 | 65,916 | -0.13(-1.24%) |
Apr 02, 2018 | 10.34 | 10.49 | 10.34 | 10.37 | 100,198 | +0.07(+0.67%) |
Mar 29, 2018 | 10.30 | 10.30 | 10.30 | 0 | +0.15(+1.46%) | |
Mar 28, 2018 | 10.22 | 10.23 | 10.11 | 10.15 | 74,910 | -0.16(-1.53%) |
Mar 27, 2018 | 10.39 | 10.41 | 10.26 | 10.31 | 71,481 | -0.18(-1.70%) |
Mar 26, 2018 | 10.45 | 10.52 | 10.42 | 10.49 | 138,528 | +0.13(+1.24%) |
Mar 23, 2018 | 10.31 | 10.54 | 10.22 | 10.36 | 262,390 | +0.22(+2.14%) |
Mar 22, 2018 | 10.14 | 10.28 | 10.13 | 10.14 | 85,252 | -0.13(-1.25%) |
Mar 21, 2018 | 10.03 | 10.32 | 10.03 | 10.27 | 215,926 | +0.26(+2.57%) |
Mar 20, 2018 | 10.10 | 10.12 | 10.01 | 10.02 | 96,530 | -0.12(-1.17%) |
Mar 19, 2018 | 10.14 | 10.19 | 10.04 | 10.13 | 96,363 | -0.01(-0.10%) |
Mar 16, 2018 | 10.10 | 10.18 | 10.07 | 10.14 | 85,146 | -0.03(-0.29%) |
Mar 15, 2018 | 10.30 | 10.35 | 10.13 | 10.17 | 128,178 | -0.16(-1.53%) |
Mar 14, 2018 | 10.32 | 10.35 | 10.25 | 10.33 | 57,058 | +0.03(+0.29%) |
Mar 13, 2018 | 10.30 | 10.36 | 10.25 | 10.30 | 33,178 | +0.01(+0.10%) |
Mar 12, 2018 | 10.20 | 10.36 | 10.15 | 10.29 | 71,700 | +0.04(+0.39%) |
Mar 09, 2018 | 10.22 | 10.33 | 10.19 | 10.25 | 76,565 | +0.00(+0.00%) |
Mar 08, 2018 | 10.23 | 10.27 | 10.12 | 10.25 | 69,311 | +0.05(+0.48%) |
Mar 07, 2018 | 10.19 | 10.20 | 70,989 | -0.21(-1.99%) | ||
Mar 06, 2018 | 10.37 | 10.51 | 10.34 | 10.41 | 154,133 | +0.18(+1.74%) |
Mar 05, 2018 | 10.19 | 10.29 | 10.18 | 10.23 | 168,368 | -0.03(-0.29%) |
Mar 02, 2018 | 10.39 | 10.42 | 10.25 | 10.26 | 48,788 | -0.02(-0.19%) |