Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.65 | 10.65 | 10.54 | 10.57 | 123,735 | -0.05(-0.43%) |
May 30, 2018 | 10.57 | 10.62 | 10.53 | 10.61 | 136,230 | +0.05(+0.48%) |
May 29, 2018 | 10.57 | 10.60 | 10.51 | 10.56 | 148,267 | -0.01(-0.05%) |
May 25, 2018 | 10.57 | 10.57 | 10.57 | 0 | -0.07(-0.69%) | |
May 24, 2018 | 10.67 | 10.67 | 10.64 | 10.64 | 84,289 | -0.02(-0.16%) |
May 23, 2018 | 10.63 | 10.66 | 10.63 | 10.66 | 55,170 | +0.02(+0.21%) |
May 22, 2018 | 10.63 | 10.66 | 10.63 | 10.64 | 53,907 | -0.01(-0.11%) |
May 21, 2018 | 10.65 | 10.67 | 10.62 | 10.65 | 148,501 | +0.06(+0.53%) |
May 18, 2018 | 10.61 | 10.63 | 10.58 | 10.59 | 105,334 | -0.02(-0.16%) |
May 17, 2018 | 10.59 | 10.62 | 10.58 | 10.61 | 86,195 | +0.02(+0.16%) |
May 16, 2018 | 10.57 | 10.60 | 10.55 | 10.59 | 87,077 | +0.04(+0.43%) |
May 15, 2018 | 10.55 | 10.59 | 10.54 | 10.55 | 93,284 | -0.05(-0.48%) |
May 14, 2018 | 10.60 | 10.62 | 10.58 | 10.60 | 72,700 | -0.01(-0.05%) |
May 11, 2018 | 10.59 | 10.61 | 10.57 | 10.60 | 88,155 | +0.02(+0.21%) |
May 10, 2018 | 10.57 | 10.58 | 10.54 | 10.58 | 67,920 | +0.03(+0.32%) |
May 09, 2018 | 10.54 | 10.55 | 10.50 | 10.55 | 83,968 | +0.01(+0.11%) |
May 08, 2018 | 10.54 | 10.54 | 10.50 | 10.54 | 58,029 | +0.03(+0.32%) |
May 07, 2018 | 10.50 | 10.53 | 10.50 | 10.50 | 76,343 | -0.01(-0.08%) |
May 04, 2018 | 10.53 | 10.54 | 10.50 | 10.51 | 59,336 | -0.00(-0.03%) |
May 03, 2018 | 10.56 | 10.56 | 10.51 | 10.51 | 73,282 | -0.06(-0.53%) |
May 02, 2018 | 10.57 | 10.57 | 10.53 | 10.57 | 72,882 | +0.00(+0.00%) |
May 01, 2018 | 10.56 | 10.58 | 10.54 | 10.57 | 78,330 | -0.01(-0.05%) |
Apr 30, 2018 | 10.52 | 10.58 | 10.52 | 10.58 | 92,025 | +0.05(+0.48%) |
Apr 27, 2018 | 10.50 | 10.53 | 10.46 | 10.53 | 112,897 | +0.03(+0.32%) |
Apr 26, 2018 | 10.49 | 10.50 | 10.48 | 10.49 | 76,115 | +0.01(+0.11%) |
Apr 25, 2018 | 10.51 | 10.51 | 10.46 | 10.48 | 80,254 | -0.03(-0.27%) |
Apr 24, 2018 | 10.53 | 10.54 | 10.47 | 10.51 | 113,459 | +0.02(+0.16%) |
Apr 23, 2018 | 10.47 | 10.49 | 10.45 | 10.49 | 90,857 | +0.02(+0.21%) |
Apr 20, 2018 | 10.48 | 10.50 | 10.46 | 10.47 | 89,884 | +0.01(+0.11%) |
Apr 19, 2018 | 10.53 | 10.53 | 10.45 | 10.46 | 94,223 | -0.04(-0.38%) |
Apr 18, 2018 | 10.52 | 10.53 | 10.45 | 10.50 | 143,017 | -0.03(-0.32%) |
Apr 17, 2018 | 10.54 | 10.55 | 10.50 | 10.53 | 72,912 | +0.00(+0.00%) |
Apr 16, 2018 | 10.45 | 10.53 | 10.44 | 10.53 | 96,986 | +0.08(+0.80%) |
Apr 13, 2018 | 10.53 | 10.53 | 10.45 | 10.45 | 110,502 | -0.04(-0.43%) |
Apr 12, 2018 | 10.47 | 10.49 | 10.46 | 10.49 | 100,617 | +0.03(+0.32%) |
Apr 11, 2018 | 10.39 | 10.46 | 10.39 | 10.46 | 218,197 | +0.08(+0.81%) |
Apr 10, 2018 | 10.38 | 10.39 | 10.37 | 10.38 | 77,014 | +0.00(+0.00%) |
Apr 09, 2018 | 10.38 | 10.38 | 10.34 | 10.38 | 107,913 | +0.05(+0.49%) |
Apr 06, 2018 | 10.35 | 10.37 | 10.32 | 10.32 | 115,977 | -0.03(-0.27%) |
Apr 05, 2018 | 10.38 | 10.40 | 10.35 | 10.35 | 56,815 | -0.03(-0.27%) |
Apr 04, 2018 | 10.35 | 10.40 | 10.34 | 10.38 | 103,784 | -0.01(-0.05%) |
Apr 03, 2018 | 10.35 | 10.40 | 10.35 | 10.39 | 138,859 | +0.04(+0.43%) |
Apr 02, 2018 | 10.41 | 10.41 | 10.34 | 10.34 | 105,034 | -0.07(-0.64%) |
Mar 29, 2018 | 10.41 | 10.41 | 10.41 | 0 | +0.08(+0.81%) | |
Mar 28, 2018 | 10.30 | 10.33 | 10.24 | 10.32 | 199,601 | +0.04(+0.43%) |
Mar 27, 2018 | 10.30 | 10.33 | 10.28 | 10.28 | 135,677 | -0.04(-0.38%) |
Mar 26, 2018 | 10.33 | 10.35 | 10.29 | 10.32 | 86,158 | +0.01(+0.11%) |
Mar 23, 2018 | 10.36 | 10.36 | 10.31 | 10.31 | 78,783 | -0.02(-0.16%) |
Mar 22, 2018 | 10.38 | 10.38 | 10.32 | 10.32 | 70,615 | -0.05(-0.48%) |
Mar 21, 2018 | 10.36 | 10.38 | 10.34 | 10.38 | 89,310 | +0.01(+0.11%) |
Mar 20, 2018 | 10.34 | 10.37 | 10.33 | 10.36 | 65,056 | +0.04(+0.42%) |
Mar 19, 2018 | 10.36 | 10.38 | 10.31 | 10.32 | 100,029 | -0.04(-0.37%) |
Mar 16, 2018 | 10.38 | 10.39 | 10.36 | 10.36 | 78,109 | -0.04(-0.37%) |
Mar 15, 2018 | 10.41 | 10.41 | 10.36 | 10.40 | 106,878 | -0.01(-0.05%) |
Mar 14, 2018 | 10.47 | 10.47 | 10.37 | 10.40 | 94,288 | -0.01(-0.05%) |
Mar 13, 2018 | 10.46 | 10.46 | 10.37 | 10.41 | 75,431 | -0.01(-0.05%) |
Mar 12, 2018 | 10.38 | 10.42 | 10.38 | 10.41 | 64,983 | +0.02(+0.21%) |
Mar 09, 2018 | 10.36 | 10.41 | 10.34 | 10.39 | 89,884 | +0.04(+0.37%) |
Mar 08, 2018 | 10.34 | 10.35 | 10.32 | 10.35 | 70,366 | +0.02(+0.16%) |
Mar 07, 2018 | 10.31 | 10.34 | 37,544 | +0.01(+0.05%) | ||
Mar 06, 2018 | 10.27 | 10.33 | 10.26 | 10.33 | 69,618 | +0.07(+0.70%) |
Mar 05, 2018 | 10.27 | 10.31 | 10.26 | 10.26 | 94,482 | -0.03(-0.32%) |
Mar 02, 2018 | 10.26 | 10.32 | 10.26 | 10.29 | 123,363 | -0.02(-0.21%) |