Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.11 | 10.17 | 10.10 | 10.15 | 85,580 | +0.04(+0.38%) |
May 30, 2018 | 10.10 | 10.13 | 10.07 | 10.11 | 154,678 | -0.01(-0.08%) |
May 29, 2018 | 10.12 | 10.12 | 10.03 | 10.12 | 112,154 | +0.03(+0.31%) |
May 25, 2018 | 10.09 | 10.09 | 10.09 | 0 | +0.05(+0.46%) | |
May 24, 2018 | 10.03 | 10.10 | 10.03 | 10.04 | 122,627 | +0.02(+0.15%) |
May 23, 2018 | 10.02 | 10.04 | 9.988 | 10.03 | 108,774 | +0.02(+0.15%) |
May 22, 2018 | 10.00 | 10.02 | 9.990 | 10.01 | 85,147 | -0.01(-0.08%) |
May 21, 2018 | 9.996 | 10.02 | 9.988 | 10.02 | 91,389 | +0.02(+0.15%) |
May 18, 2018 | 9.996 | 10.03 | 9.996 | 10.00 | 154,972 | +0.00(+0.00%) |
May 17, 2018 | 10.00 | 10.02 | 9.989 | 10.00 | 126,354 | +0.01(+0.08%) |
May 16, 2018 | 10.03 | 10.03 | 9.965 | 9.996 | 178,262 | -0.04(-0.38%) |
May 15, 2018 | 10.07 | 10.07 | 10.02 | 10.03 | 105,377 | -0.04(-0.38%) |
May 14, 2018 | 10.07 | 10.10 | 10.07 | 10.07 | 50,839 | -0.02(-0.20%) |
May 11, 2018 | 10.07 | 10.11 | 10.07 | 10.09 | 147,145 | +0.02(+0.23%) |
May 10, 2018 | 10.04 | 10.12 | 10.04 | 10.07 | 143,262 | +0.03(+0.31%) |
May 09, 2018 | 10.07 | 10.08 | 10.04 | 10.04 | 137,875 | -0.05(-0.46%) |
May 08, 2018 | 10.05 | 10.10 | 10.04 | 10.08 | 86,592 | +0.02(+0.15%) |
May 07, 2018 | 10.01 | 10.08 | 10.01 | 10.07 | 135,381 | +0.06(+0.61%) |
May 04, 2018 | 10.03 | 10.09 | 10.01 | 10.01 | 102,599 | -0.02(-0.23%) |
May 03, 2018 | 10.01 | 10.05 | 10.01 | 10.03 | 245,168 | +0.02(+0.15%) |
May 02, 2018 | 10.02 | 10.02 | 9.993 | 10.02 | 108,854 | +0.01(+0.08%) |
May 01, 2018 | 10.00 | 10.01 | 9.962 | 10.01 | 121,801 | +0.01(+0.08%) |
Apr 30, 2018 | 9.993 | 10.01 | 9.970 | 10.00 | 200,100 | +0.02(+0.15%) |
Apr 27, 2018 | 10.01 | 10.02 | 9.985 | 9.985 | 90,837 | -0.02(-0.23%) |
Apr 26, 2018 | 9.985 | 10.01 | 9.973 | 10.01 | 89,333 | +0.04(+0.39%) |
Apr 25, 2018 | 10.01 | 10.01 | 9.962 | 9.970 | 59,086 | -0.06(-0.61%) |
Apr 24, 2018 | 10.03 | 10.03 | 9.993 | 10.03 | 92,575 | +0.00(+0.00%) |
Apr 23, 2018 | 10.01 | 10.03 | 10.01 | 10.03 | 68,049 | +0.00(+0.00%) |
Apr 20, 2018 | 10.03 | 10.07 | 10.02 | 10.03 | 112,761 | -0.04(-0.38%) |
Apr 19, 2018 | 10.06 | 10.07 | 10.02 | 10.07 | 160,668 | +0.00(+0.00%) |
Apr 18, 2018 | 10.05 | 10.07 | 10.03 | 10.07 | 113,956 | +0.01(+0.08%) |
Apr 17, 2018 | 10.05 | 10.09 | 10.04 | 10.06 | 203,464 | +0.01(+0.08%) |
Apr 16, 2018 | 10.05 | 10.08 | 10.02 | 10.05 | 269,468 | +0.00(+0.00%) |
Apr 13, 2018 | 10.03 | 10.05 | 10.02 | 10.05 | 104,312 | +0.00(+0.03%) |
Apr 12, 2018 | 10.05 | 10.07 | 10.04 | 10.05 | 106,471 | -0.02(-0.23%) |
Apr 11, 2018 | 10.07 | 10.07 | 10.04 | 10.07 | 71,950 | +0.02(+0.23%) |
Apr 10, 2018 | 10.09 | 10.09 | 10.02 | 10.05 | 125,225 | -0.03(-0.30%) |
Apr 09, 2018 | 10.06 | 10.08 | 10.06 | 10.08 | 97,227 | +0.02(+0.15%) |
Apr 06, 2018 | 10.04 | 10.10 | 10.04 | 10.07 | 50,454 | +0.02(+0.15%) |
Apr 05, 2018 | 10.05 | 10.07 | 10.01 | 10.05 | 132,184 | +0.00(+0.00%) |
Apr 04, 2018 | 10.01 | 10.05 | 10.01 | 10.05 | 188,143 | +0.03(+0.31%) |
Apr 03, 2018 | 10.03 | 10.03 | 10.00 | 10.02 | 65,708 | +0.00(+0.00%) |
Apr 02, 2018 | 10.05 | 10.05 | 9.997 | 10.02 | 145,035 | -0.02(-0.23%) |
Mar 29, 2018 | 10.04 | 10.04 | 10.04 | 0 | +0.02(+0.15%) | |
Mar 28, 2018 | 9.997 | 10.04 | 9.982 | 10.03 | 89,946 | +0.01(+0.08%) |
Mar 27, 2018 | 10.02 | 10.02 | 9.989 | 10.02 | 67,265 | +0.04(+0.38%) |
Mar 26, 2018 | 9.997 | 10.04 | 9.974 | 9.982 | 152,776 | -0.01(-0.08%) |
Mar 23, 2018 | 9.982 | 10.00 | 9.974 | 9.989 | 88,631 | -0.03(-0.31%) |
Mar 22, 2018 | 9.989 | 10.04 | 9.985 | 10.02 | 142,021 | +0.03(+0.31%) |
Mar 21, 2018 | 9.974 | 9.989 | 9.959 | 9.989 | 178,899 | +0.02(+0.15%) |
Mar 20, 2018 | 9.974 | 9.997 | 9.966 | 9.974 | 191,300 | -0.02(-0.15%) |
Mar 19, 2018 | 9.974 | 9.997 | 9.959 | 9.989 | 108,372 | -0.01(-0.08%) |
Mar 16, 2018 | 9.997 | 10.01 | 9.974 | 9.997 | 102,960 | -0.02(-0.15%) |
Mar 15, 2018 | 10.10 | 10.10 | 9.997 | 10.01 | 339,980 | -0.09(-0.91%) |
Mar 14, 2018 | 10.10 | 10.11 | 10.09 | 10.10 | 116,510 | +0.00(+0.03%) |
Mar 13, 2018 | 10.12 | 10.13 | 10.08 | 10.10 | 112,733 | +0.01(+0.08%) |
Mar 12, 2018 | 10.10 | 10.20 | 10.08 | 10.09 | 81,028 | -0.02(-0.23%) |
Mar 09, 2018 | 10.09 | 10.12 | 10.09 | 10.12 | 101,822 | -0.01(-0.08%) |
Mar 08, 2018 | 10.10 | 10.12 | 10.09 | 10.12 | 112,416 | +0.01(+0.08%) |
Mar 07, 2018 | 10.10 | 10.12 | 79,903 | -0.01(-0.08%) | ||
Mar 06, 2018 | 10.07 | 10.12 | 10.06 | 10.12 | 140,045 | +0.03(+0.30%) |
Mar 05, 2018 | 10.12 | 10.13 | 10.07 | 10.09 | 129,025 | +0.01(+0.08%) |
Mar 02, 2018 | 10.09 | 10.10 | 10.05 | 10.09 | 106,560 | -0.07(-0.68%) |