Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.04 | 10.07 | 9.991 | 10.06 | 306,967 | -0.03(-0.29%) |
May 30, 2018 | 10.04 | 10.11 | 9.985 | 10.09 | 299,485 | +0.20(+2.07%) |
May 29, 2018 | 9.940 | 9.991 | 9.845 | 9.882 | 449,883 | -0.34(-3.36%) |
May 25, 2018 | 10.22 | 10.22 | 10.22 | 0 | -0.09(-0.92%) | |
May 24, 2018 | 10.35 | 10.35 | 10.28 | 10.32 | 178,540 | -0.07(-0.70%) |
May 23, 2018 | 10.36 | 10.39 | 10.34 | 10.39 | 144,525 | -0.10(-0.94%) |
May 22, 2018 | 10.50 | 10.54 | 10.49 | 10.49 | 162,534 | -0.00(-0.04%) |
May 21, 2018 | 10.50 | 10.51 | 10.47 | 10.50 | 343,257 | +0.06(+0.56%) |
May 18, 2018 | 10.44 | 10.46 | 10.42 | 10.44 | 147,725 | -0.01(-0.14%) |
May 17, 2018 | 10.46 | 10.48 | 10.44 | 10.45 | 220,516 | +0.05(+0.46%) |
May 16, 2018 | 10.40 | 10.43 | 10.37 | 10.40 | 279,848 | -0.08(-0.73%) |
May 15, 2018 | 10.44 | 10.50 | 10.43 | 10.48 | 151,389 | -0.06(-0.59%) |
May 14, 2018 | 10.56 | 10.58 | 10.53 | 10.54 | 208,229 | +0.03(+0.31%) |
May 11, 2018 | 10.50 | 10.52 | 10.47 | 10.51 | 213,300 | +0.04(+0.42%) |
May 10, 2018 | 10.44 | 10.47 | 10.39 | 10.47 | 132,783 | +0.03(+0.33%) |
May 09, 2018 | 10.37 | 10.45 | 10.37 | 10.43 | 95,937 | +0.08(+0.73%) |
May 08, 2018 | 10.33 | 10.36 | 10.29 | 10.36 | 163,530 | -0.09(-0.84%) |
May 07, 2018 | 10.42 | 10.47 | 10.40 | 10.44 | 189,777 | +0.02(+0.18%) |
May 04, 2018 | 10.36 | 10.44 | 10.33 | 10.43 | 155,584 | -0.03(-0.31%) |
May 03, 2018 | 10.44 | 10.46 | 10.38 | 10.46 | 142,944 | +0.05(+0.49%) |
May 02, 2018 | 10.47 | 10.48 | 10.39 | 10.41 | 143,340 | -0.04(-0.42%) |
May 01, 2018 | 10.47 | 10.48 | 10.41 | 10.45 | 219,308 | -0.05(-0.49%) |
Apr 30, 2018 | 10.53 | 10.55 | 10.50 | 10.50 | 135,745 | -0.02(-0.21%) |
Apr 27, 2018 | 10.48 | 10.52 | 10.45 | 10.52 | 97,929 | +0.04(+0.38%) |
Apr 26, 2018 | 10.48 | 10.51 | 10.45 | 10.48 | 155,831 | +0.06(+0.60%) |
Apr 25, 2018 | 10.39 | 10.44 | 10.38 | 10.42 | 109,648 | -0.02(-0.21%) |
Apr 24, 2018 | 10.48 | 10.52 | 10.43 | 10.44 | 281,247 | -0.03(-0.28%) |
Apr 23, 2018 | 10.44 | 10.47 | 10.43 | 10.47 | 121,760 | +0.01(+0.07%) |
Apr 20, 2018 | 10.47 | 10.48 | 10.44 | 10.47 | 54,012 | -0.03(-0.28%) |
Apr 19, 2018 | 10.50 | 10.53 | 10.46 | 10.50 | 73,170 | -0.02(-0.21%) |
Apr 18, 2018 | 10.52 | 10.54 | 10.51 | 10.52 | 102,520 | +0.04(+0.35%) |
Apr 17, 2018 | 10.44 | 10.50 | 10.43 | 10.48 | 268,939 | +0.06(+0.56%) |
Apr 16, 2018 | 10.41 | 10.43 | 10.38 | 10.42 | 354,266 | +0.04(+0.35%) |
Apr 13, 2018 | 10.39 | 10.41 | 10.36 | 10.39 | 81,449 | +0.04(+0.35%) |
Apr 12, 2018 | 10.34 | 10.35 | 10.33 | 10.35 | 130,779 | +0.05(+0.50%) |
Apr 11, 2018 | 10.32 | 10.36 | 10.29 | 10.30 | 200,862 | -0.05(-0.45%) |
Apr 10, 2018 | 10.31 | 10.36 | 10.30 | 10.34 | 331,846 | +0.06(+0.59%) |
Apr 09, 2018 | 10.31 | 10.34 | 10.28 | 10.28 | 73,676 | +0.10(+0.93%) |
Apr 06, 2018 | 10.24 | 10.28 | 10.17 | 10.19 | 118,297 | +0.01(+0.07%) |
Apr 05, 2018 | 10.17 | 10.20 | 10.14 | 10.18 | 115,801 | +0.05(+0.50%) |
Apr 04, 2018 | 10.01 | 10.14 | 10.01 | 10.13 | 152,928 | +0.07(+0.65%) |
Apr 03, 2018 | 10.04 | 10.07 | 9.999 | 10.06 | 241,440 | +0.08(+0.80%) |
Apr 02, 2018 | 10.11 | 10.14 | 9.940 | 9.984 | 265,767 | -0.12(-1.23%) |
Mar 29, 2018 | 10.11 | 10.11 | 10.11 | 0 | +0.01(+0.14%) | |
Mar 28, 2018 | 10.04 | 10.17 | 10.03 | 10.09 | 169,393 | +0.18(+1.84%) |
Mar 27, 2018 | 9.999 | 10.04 | 9.896 | 9.911 | 116,004 | -0.08(-0.80%) |
Mar 26, 2018 | 9.940 | 9.991 | 9.887 | 9.991 | 330,163 | +0.19(+1.98%) |
Mar 23, 2018 | 9.904 | 9.940 | 9.787 | 9.798 | 313,619 | -0.03(-0.26%) |
Mar 22, 2018 | 9.896 | 9.911 | 9.823 | 9.823 | 213,378 | -0.17(-1.72%) |
Mar 21, 2018 | 9.966 | 10.03 | 9.959 | 9.995 | 168,508 | +0.03(+0.29%) |
Mar 20, 2018 | 9.973 | 10.00 | 9.959 | 9.966 | 193,395 | -0.07(-0.72%) |
Mar 19, 2018 | 10.05 | 10.07 | 9.988 | 10.04 | 259,250 | -0.06(-0.63%) |
Mar 16, 2018 | 10.08 | 10.15 | 10.08 | 10.10 | 84,114 | +0.04(+0.41%) |
Mar 15, 2018 | 10.05 | 10.11 | 10.05 | 10.06 | 159,528 | -0.02(-0.22%) |
Mar 14, 2018 | 10.14 | 10.14 | 10.05 | 10.08 | 199,469 | -0.03(-0.29%) |
Mar 13, 2018 | 10.17 | 10.21 | 10.09 | 10.11 | 171,671 | -0.07(-0.64%) |
Mar 12, 2018 | 10.15 | 10.18 | 10.15 | 10.18 | 98,970 | +0.01(+0.07%) |
Mar 09, 2018 | 10.15 | 10.18 | 10.13 | 10.17 | 206,297 | +0.01(+0.14%) |
Mar 08, 2018 | 10.19 | 10.20 | 10.13 | 10.15 | 145,509 | -0.04(-0.36%) |
Mar 07, 2018 | 10.21 | 10.13 | 10.19 | 348,446 | +0.03(+0.29%) | |
Mar 06, 2018 | 10.18 | 10.18 | 10.14 | 10.16 | 143,691 | +0.05(+0.50%) |
Mar 05, 2018 | 9.988 | 10.11 | 9.988 | 10.11 | 157,861 | +0.05(+0.51%) |
Mar 02, 2018 | 10.00 | 10.06 | 9.949 | 10.06 | 104,097 | +0.01(+0.14%) |