Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.32 | 10.32 | 10.20 | 10.20 | 48,904 | -0.04(-0.43%) |
May 30, 2018 | 10.24 | 10.25 | 10.24 | 10.25 | 48,136 | +0.05(+0.49%) |
May 29, 2018 | 10.43 | 10.43 | 10.18 | 10.20 | 59,441 | -0.12(-1.18%) |
May 25, 2018 | 10.32 | 10.32 | 10.32 | 0 | +0.02(+0.16%) | |
May 24, 2018 | 10.30 | 10.34 | 10.27 | 10.30 | 87,222 | +0.00(+0.00%) |
May 23, 2018 | 10.30 | 10.30 | 10.26 | 10.30 | 50,576 | -0.01(-0.05%) |
May 22, 2018 | 10.33 | 10.37 | 10.29 | 10.31 | 81,363 | +0.02(+0.21%) |
May 21, 2018 | 10.30 | 10.30 | 10.27 | 10.29 | 60,723 | +0.04(+0.43%) |
May 18, 2018 | 10.23 | 10.29 | 10.23 | 10.24 | 38,633 | +0.01(+0.11%) |
May 17, 2018 | 10.26 | 10.28 | 10.23 | 10.23 | 42,274 | -0.04(-0.43%) |
May 16, 2018 | 10.24 | 10.34 | 10.24 | 10.28 | 57,944 | +0.04(+0.43%) |
May 15, 2018 | 10.26 | 10.28 | 10.13 | 10.23 | 48,789 | -0.06(-0.54%) |
May 14, 2018 | 10.29 | 10.29 | 10.28 | 10.29 | 38,730 | +0.01(+0.11%) |
May 11, 2018 | 10.29 | 10.29 | 10.24 | 10.28 | 42,854 | +0.02(+0.16%) |
May 10, 2018 | 10.20 | 10.26 | 10.20 | 10.26 | 48,502 | +0.12(+1.18%) |
May 09, 2018 | 10.13 | 10.16 | 10.11 | 10.14 | 38,946 | +0.06(+0.55%) |
May 08, 2018 | 10.17 | 10.17 | 10.08 | 10.08 | 92,012 | -0.04(-0.44%) |
May 07, 2018 | 10.12 | 10.15 | 10.11 | 10.13 | 31,943 | +0.03(+0.33%) |
May 04, 2018 | 10.00 | 10.10 | 10.00 | 10.10 | 40,260 | +0.09(+0.94%) |
May 03, 2018 | 10.01 | 10.01 | 9.930 | 10.00 | 29,873 | -0.03(-0.28%) |
May 02, 2018 | 10.11 | 10.18 | 10.03 | 10.03 | 27,688 | -0.05(-0.49%) |
May 01, 2018 | 10.17 | 10.17 | 10.04 | 10.08 | 42,123 | -0.04(-0.38%) |
Apr 30, 2018 | 10.15 | 10.22 | 10.12 | 10.12 | 43,711 | -0.05(-0.49%) |
Apr 27, 2018 | 10.12 | 10.21 | 10.12 | 10.17 | 65,210 | +0.06(+0.60%) |
Apr 26, 2018 | 10.06 | 10.11 | 10.04 | 10.11 | 42,720 | +0.10(+0.99%) |
Apr 25, 2018 | 9.985 | 10.06 | 9.936 | 10.01 | 131,723 | +0.02(+0.17%) |
Apr 24, 2018 | 10.09 | 10.12 | 9.977 | 9.991 | 90,796 | -0.04(-0.44%) |
Apr 23, 2018 | 10.13 | 10.13 | 10.03 | 10.03 | 47,324 | -0.02(-0.22%) |
Apr 20, 2018 | 10.10 | 10.12 | 10.03 | 10.06 | 117,361 | -0.06(-0.54%) |
Apr 19, 2018 | 10.13 | 10.16 | 10.08 | 10.11 | 136,952 | +0.00(+0.00%) |
Apr 18, 2018 | 10.11 | 10.14 | 10.11 | 10.11 | 59,472 | -0.01(-0.11%) |
Apr 17, 2018 | 10.12 | 10.19 | 10.10 | 10.12 | 84,391 | +0.09(+0.93%) |
Apr 16, 2018 | 10.01 | 10.05 | 9.996 | 10.03 | 28,972 | +0.07(+0.72%) |
Apr 13, 2018 | 10.05 | 10.08 | 9.941 | 9.958 | 47,780 | -0.06(-0.55%) |
Apr 12, 2018 | 10.01 | 10.05 | 9.985 | 10.01 | 42,412 | +0.04(+0.44%) |
Apr 11, 2018 | 10.03 | 10.03 | 9.952 | 9.969 | 56,367 | -0.05(-0.52%) |
Apr 10, 2018 | 9.950 | 10.05 | 9.878 | 10.02 | 66,221 | +0.15(+1.55%) |
Apr 09, 2018 | 9.895 | 9.977 | 9.862 | 9.867 | 87,034 | +0.05(+0.50%) |
Apr 06, 2018 | 9.857 | 9.886 | 9.791 | 9.819 | 72,129 | -0.05(-0.49%) |
Apr 05, 2018 | 9.867 | 9.922 | 9.857 | 9.867 | 56,793 | +0.07(+0.73%) |
Apr 04, 2018 | 9.714 | 9.817 | 9.632 | 9.796 | 85,780 | +0.05(+0.56%) |
Apr 03, 2018 | 9.709 | 9.745 | 9.665 | 9.742 | 109,981 | +0.10(+1.02%) |
Apr 02, 2018 | 9.769 | 9.813 | 9.550 | 9.643 | 125,469 | -0.12(-1.18%) |
Mar 29, 2018 | 9.758 | 9.758 | 9.758 | 0 | +0.06(+0.62%) | |
Mar 28, 2018 | 9.977 | 10.04 | 9.692 | 9.698 | 267,794 | -0.25(-2.53%) |
Mar 27, 2018 | 9.999 | 10.16 | 9.911 | 9.950 | 123,074 | +0.01(+0.06%) |
Mar 26, 2018 | 10.05 | 10.11 | 9.796 | 9.944 | 229,186 | -0.01(-0.11%) |
Mar 23, 2018 | 10.19 | 10.19 | 9.955 | 9.955 | 74,795 | -0.22(-2.15%) |
Mar 22, 2018 | 10.41 | 10.41 | 10.16 | 10.17 | 68,369 | -0.22(-2.16%) |
Mar 21, 2018 | 10.48 | 10.48 | 10.38 | 10.40 | 104,539 | -0.05(-0.47%) |
Mar 20, 2018 | 10.44 | 10.46 | 10.43 | 10.45 | 76,342 | +0.04(+0.37%) |
Mar 19, 2018 | 10.54 | 10.56 | 10.40 | 10.41 | 82,348 | -0.13(-1.25%) |
Mar 16, 2018 | 10.58 | 10.58 | 10.52 | 10.54 | 45,561 | +0.01(+0.05%) |
Mar 15, 2018 | 10.51 | 10.54 | 10.51 | 10.54 | 68,582 | +0.03(+0.26%) |
Mar 14, 2018 | 10.56 | 10.56 | 10.46 | 10.51 | 76,683 | +0.04(+0.42%) |
Mar 13, 2018 | 10.55 | 10.55 | 10.43 | 10.46 | 62,205 | -0.03(-0.26%) |
Mar 12, 2018 | 10.46 | 10.56 | 10.42 | 10.49 | 156,110 | +0.10(+1.00%) |
Mar 09, 2018 | 10.33 | 10.43 | 10.23 | 10.39 | 94,905 | +0.13(+1.26%) |
Mar 08, 2018 | 10.26 | 10.27 | 10.23 | 10.26 | 55,050 | +0.09(+0.90%) |
Mar 07, 2018 | 10.19 | 10.13 | 10.17 | 45,027 | +0.02(+0.17%) | |
Mar 06, 2018 | 10.30 | 10.30 | 10.15 | 10.15 | 45,258 | -0.02(-0.21%) |
Mar 05, 2018 | 10.10 | 10.19 | 9.970 | 10.17 | 47,818 | +0.05(+0.54%) |
Mar 02, 2018 | 10.06 | 10.12 | 9.980 | 10.12 | 34,718 | +0.00(+0.00%) |