Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 10.15 | 10.15 | 10.13 | 10.14 | 516,548 | +0.00(+0.00%) |
Jun 28, 2018 | 10.15 | 10.16 | 10.14 | 10.14 | 1,473,168 | -0.01(-0.10%) |
Jun 27, 2018 | 10.17 | 10.18 | 10.15 | 10.15 | 1,995,353 | +0.00(+0.00%) |
Jun 26, 2018 | 10.19 | 10.19 | 10.14 | 10.15 | 5,435,836 | +0.11(+1.10%) |
Jun 25, 2018 | 10.05 | 10.05 | 10.04 | 10.04 | 1,100 | +0.01(+0.10%) |
Jun 19, 2018 | 10.03 | 10.03 | 10.03 | 0 | +0.01(+0.06%) | |
Jun 18, 2018 | 10.04 | 10.04 | 10.02 | 10.02 | 650 | -0.02(-0.16%) |
Jun 15, 2018 | 10.04 | 10.04 | 10.04 | 2,918 | +0.00(+0.00%) | |
Jun 14, 2018 | 10.04 | 10.04 | 10.04 | 10.04 | 100,000 | -0.01(-0.10%) |
Jun 13, 2018 | 10.05 | 10.05 | 10.05 | 10.05 | 119,500 | +0.00(+0.00%) |
Jun 12, 2018 | 10.05 | 10.05 | 10.05 | 10.05 | 32,100 | +0.04(+0.35%) |
Jun 11, 2018 | 10.03 | 10.03 | 10.02 | 10.02 | 75,948 | -0.02(-0.16%) |
Jun 08, 2018 | 10.03 | 10.03 | 10.03 | 10.03 | 400 | -0.01(-0.09%) |
Jun 07, 2018 | 10.04 | 10.04 | 10.04 | 10.04 | 5,000 | +0.04(+0.40%) |
Jun 06, 2018 | 10.05 | 10.00 | 10.00 | 204,648 | +0.02(+0.20%) | |
Jun 05, 2018 | 9.980 | 9.980 | 9.980 | 9.980 | 149 | -0.02(-0.20%) |
Jun 01, 2018 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) | |
May 29, 2018 | 10.00 | 10.00 | 10.00 | 30 | +0.00(+0.00%) | |
May 25, 2018 | 10.00 | 10.00 | 10.00 | 0 | +0.03(+0.30%) | |
May 24, 2018 | 9.990 | 10.00 | 9.970 | 9.970 | 5,871 | -0.04(-0.40%) |
May 22, 2018 | 10.01 | 10.01 | 10.01 | 33 | -0.02(-0.20%) | |
May 21, 2018 | 9.960 | 10.03 | 9.960 | 10.03 | 3,021 | -0.08(-0.79%) |
May 18, 2018 | 10.40 | 11.00 | 9.990 | 10.11 | 19,317 | +0.14(+1.40%) |
May 16, 2018 | 9.970 | 9.970 | 9.970 | 98 | +0.00(+0.00%) | |
May 15, 2018 | 9.960 | 9.990 | 9.960 | 9.970 | 301,159 | +0.01(+0.10%) |
May 14, 2018 | 9.960 | 9.960 | 9.960 | 9.960 | 501 | +0.00(+0.00%) |
May 11, 2018 | 9.960 | 9.960 | 9.960 | 9.960 | 237 | -0.03(-0.30%) |
May 10, 2018 | 9.950 | 9.990 | 9.950 | 9.990 | 739 | +0.03(+0.30%) |
May 09, 2018 | 9.970 | 9.972 | 9.960 | 9.960 | 26,961 | -0.01(-0.10%) |
May 08, 2018 | 9.970 | 9.970 | 9.960 | 9.970 | 4,999 | +0.02(+0.20%) |
May 07, 2018 | 9.950 | 9.950 | 9.950 | 9.950 | 501 | -0.06(-0.60%) |
May 04, 2018 | 10.01 | 10.01 | 10.01 | 10.01 | 329 | +0.06(+0.60%) |
May 03, 2018 | 9.950 | 9.950 | 9.950 | 9.950 | 140 | -0.01(-0.10%) |
May 02, 2018 | 9.950 | 9.980 | 9.950 | 9.960 | 8,530 | -0.01(-0.10%) |
May 01, 2018 | 9.960 | 9.970 | 9.950 | 9.970 | 103,318 | +0.02(+0.20%) |
Apr 30, 2018 | 9.950 | 9.960 | 9.950 | 9.950 | 118,323 | +0.02(+0.20%) |
Apr 27, 2018 | 9.970 | 9.970 | 9.930 | 9.930 | 1,139 | -0.04(-0.40%) |
Apr 26, 2018 | 9.990 | 9.990 | 9.960 | 9.970 | 3,571 | +0.00(+0.01%) |
Apr 25, 2018 | 9.950 | 9.970 | 9.950 | 9.969 | 1,898,475 | +0.02(+0.19%) |
Apr 24, 2018 | 9.970 | 9.970 | 9.950 | 9.950 | 6,932 | -0.02(-0.20%) |
Apr 23, 2018 | 9.970 | 9.970 | 9.960 | 9.970 | 2,096 | -0.03(-0.30%) |
Apr 20, 2018 | 9.939 | 10.00 | 9.939 | 10.00 | 3,714 | +0.06(+0.60%) |
Apr 19, 2018 | 9.949 | 9.949 | 9.940 | 9.940 | 1,500 | +0.00(+0.01%) |
Apr 18, 2018 | 9.930 | 9.939 | 9.930 | 9.939 | 19,900 | +0.01(+0.09%) |
Apr 17, 2018 | 9.930 | 9.930 | 9.930 | 9.930 | 2,575 | +0.00(+0.00%) |
Apr 16, 2018 | 9.920 | 9.940 | 9.920 | 9.930 | 19,200 | +0.00(+0.00%) |
Apr 13, 2018 | 9.930 | 9.930 | 9.920 | 9.930 | 8,500 | -0.01(-0.10%) |
Apr 12, 2018 | 9.940 | 9.940 | 9.940 | 9.940 | 5,000 | +0.00(+0.00%) |
Apr 10, 2018 | 9.940 | 9.940 | 9.940 | 0 | +0.01(+0.10%) | |
Apr 09, 2018 | 9.932 | 9.932 | 9.930 | 9.930 | 1,800 | +0.01(+0.10%) |
Apr 06, 2018 | 9.920 | 9.920 | 9.920 | 9.920 | 5,100 | +0.01(+0.10%) |
Apr 05, 2018 | 9.910 | 9.910 | 9.910 | 9.910 | 100 | -0.02(-0.20%) |
Apr 04, 2018 | 9.880 | 9.931 | 9.880 | 9.930 | 129,387 | +0.00(+0.00%) |
Apr 03, 2018 | 9.909 | 9.930 | 9.909 | 9.930 | 2,100 | +0.03(+0.30%) |