Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.52 | 10.58 | 10.44 | 10.47 | 670,469 | -0.07(-0.64%) |
May 30, 2018 | 10.54 | 10.55 | 10.49 | 10.53 | 267,821 | +0.02(+0.16%) |
May 29, 2018 | 10.53 | 10.55 | 10.51 | 10.52 | 267,570 | -0.03(-0.32%) |
May 25, 2018 | 10.55 | 10.55 | 10.55 | 0 | +0.01(+0.05%) | |
May 24, 2018 | 10.56 | 10.58 | 10.51 | 10.54 | 383,613 | -0.01(-0.11%) |
May 23, 2018 | 10.49 | 10.58 | 10.48 | 10.56 | 347,392 | +0.05(+0.48%) |
May 22, 2018 | 10.49 | 10.57 | 10.48 | 10.51 | 317,427 | -0.01(-0.05%) |
May 21, 2018 | 10.49 | 10.53 | 10.45 | 10.51 | 365,008 | +0.02(+0.16%) |
May 18, 2018 | 10.49 | 10.51 | 10.41 | 10.49 | 324,422 | +0.01(+0.11%) |
May 17, 2018 | 10.43 | 10.53 | 10.43 | 10.48 | 607,343 | +0.05(+0.46%) |
May 16, 2018 | 10.45 | 10.48 | 10.41 | 10.43 | 505,073 | -0.03(-0.24%) |
May 15, 2018 | 10.43 | 10.47 | 10.39 | 10.46 | 410,387 | +0.03(+0.33%) |
May 14, 2018 | 10.40 | 10.48 | 10.40 | 10.43 | 367,419 | +0.02(+0.16%) |
May 11, 2018 | 10.40 | 10.45 | 10.40 | 10.41 | 368,836 | +0.00(+0.00%) |
May 10, 2018 | 10.42 | 10.43 | 10.35 | 10.41 | 497,227 | -0.01(-0.11%) |
May 09, 2018 | 10.38 | 10.49 | 10.35 | 10.42 | 299,845 | +0.05(+0.49%) |
May 08, 2018 | 10.38 | 10.57 | 10.27 | 10.37 | 268,944 | +0.01(+0.05%) |
May 07, 2018 | 10.26 | 10.40 | 10.23 | 10.36 | 565,590 | +0.11(+1.10%) |
May 04, 2018 | 10.14 | 10.26 | 10.14 | 10.25 | 489,680 | +0.10(+1.00%) |
May 03, 2018 | 10.15 | 10.21 | 10.10 | 10.15 | 156,027 | -0.03(-0.28%) |
May 02, 2018 | 10.18 | 10.21 | 10.11 | 10.18 | 411,271 | +0.02(+0.22%) |
May 01, 2018 | 10.15 | 10.17 | 10.09 | 10.15 | 194,729 | -0.02(-0.22%) |
Apr 30, 2018 | 10.20 | 10.27 | 10.17 | 10.18 | 213,783 | -0.01(-0.06%) |
Apr 27, 2018 | 10.10 | 10.23 | 10.10 | 10.18 | 140,560 | +0.07(+0.67%) |
Apr 26, 2018 | 10.12 | 10.16 | 10.09 | 10.11 | 188,791 | +0.02(+0.17%) |
Apr 25, 2018 | 10.09 | 10.13 | 10.07 | 10.10 | 206,043 | -0.02(-0.17%) |
Apr 24, 2018 | 10.16 | 10.19 | 10.08 | 10.11 | 220,937 | -0.02(-0.17%) |
Apr 23, 2018 | 10.16 | 10.18 | 10.10 | 10.13 | 145,326 | +0.01(+0.11%) |
Apr 20, 2018 | 10.15 | 10.20 | 10.08 | 10.12 | 216,501 | -0.02(-0.22%) |
Apr 19, 2018 | 10.21 | 10.22 | 10.13 | 10.14 | 129,753 | -0.06(-0.61%) |
Apr 18, 2018 | 10.19 | 10.23 | 10.18 | 10.21 | 132,940 | +0.02(+0.17%) |
Apr 17, 2018 | 10.18 | 10.21 | 10.16 | 10.19 | 180,875 | +0.02(+0.22%) |
Apr 16, 2018 | 10.06 | 10.20 | 10.06 | 10.17 | 213,459 | +0.08(+0.84%) |
Apr 13, 2018 | 10.11 | 10.14 | 10.06 | 10.08 | 473,003 | -0.01(-0.11%) |
Apr 12, 2018 | 10.17 | 10.19 | 10.09 | 10.09 | 132,532 | -0.05(-0.50%) |
Apr 11, 2018 | 10.09 | 10.18 | 10.09 | 10.14 | 311,683 | +0.02(+0.22%) |
Apr 10, 2018 | 10.22 | 10.24 | 10.11 | 10.12 | 216,708 | -0.04(-0.39%) |
Apr 09, 2018 | 10.18 | 10.21 | 10.13 | 10.16 | 174,709 | +0.01(+0.11%) |
Apr 06, 2018 | 10.20 | 10.21 | 10.12 | 10.15 | 251,258 | -0.07(-0.66%) |
Apr 05, 2018 | 10.19 | 10.24 | 10.14 | 10.22 | 170,031 | +0.05(+0.44%) |
Apr 04, 2018 | 10.08 | 10.20 | 10.08 | 10.17 | 157,488 | +0.05(+0.50%) |
Apr 03, 2018 | 10.10 | 10.15 | 10.09 | 10.12 | 231,229 | +0.04(+0.39%) |
Apr 02, 2018 | 10.09 | 10.15 | 10.06 | 10.08 | 243,942 | -0.03(-0.34%) |
Mar 29, 2018 | 10.11 | 10.11 | 10.11 | 0 | +0.04(+0.39%) | |
Mar 28, 2018 | 10.13 | 10.17 | 10.07 | 10.08 | 419,498 | -0.06(-0.61%) |
Mar 27, 2018 | 10.17 | 10.21 | 10.12 | 10.14 | 352,297 | -0.02(-0.17%) |
Mar 26, 2018 | 10.15 | 10.24 | 10.09 | 10.15 | 291,672 | +0.08(+0.81%) |
Mar 23, 2018 | 10.27 | 10.27 | 10.07 | 10.07 | 347,261 | -0.18(-1.74%) |
Mar 22, 2018 | 10.09 | 10.32 | 10.07 | 10.25 | 319,016 | +0.11(+1.12%) |
Mar 21, 2018 | 10.14 | 10.21 | 10.09 | 10.14 | 338,170 | +0.00(+0.00%) |
Mar 20, 2018 | 10.20 | 10.23 | 10.13 | 10.14 | 290,214 | -0.06(-0.61%) |
Mar 19, 2018 | 10.13 | 10.21 | 10.08 | 10.20 | 599,414 | +0.07(+0.67%) |
Mar 16, 2018 | 10.08 | 10.16 | 10.08 | 10.13 | 501,046 | +0.06(+0.62%) |
Mar 15, 2018 | 10.20 | 10.20 | 10.04 | 10.07 | 380,912 | -0.14(-1.38%) |
Mar 14, 2018 | 10.27 | 10.28 | 10.19 | 10.21 | 261,781 | -0.07(-0.66%) |
Mar 13, 2018 | 10.23 | 10.30 | 10.15 | 10.28 | 1,193,376 | +0.08(+0.78%) |
Mar 12, 2018 | 10.22 | 10.25 | 10.14 | 10.20 | 991,606 | -0.02(-0.22%) |
Mar 09, 2018 | 10.28 | 10.28 | 10.18 | 10.22 | 585,958 | -0.02(-0.17%) |
Mar 08, 2018 | 10.22 | 10.26 | 10.17 | 10.24 | 556,066 | +0.02(+0.22%) |
Mar 07, 2018 | 10.24 | 10.22 | 695,045 | +0.01(+0.06%) | ||
Mar 06, 2018 | 10.22 | 10.27 | 10.16 | 10.21 | 565,089 | -0.03(-0.33%) |
Mar 05, 2018 | 9.972 | 10.33 | 9.955 | 10.24 | 1,056,246 | +0.24(+2.36%) |
Mar 02, 2018 | 9.961 | 10.05 | 9.940 | 10.01 | 466,641 | +0.06(+0.64%) |