Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.49 | 10.49 | 10.49 | 10.49 | 1,066 | +0.04(+0.34%) |
May 30, 2018 | 10.77 | 10.77 | 10.42 | 10.46 | 7,178 | -0.07(-0.67%) |
May 29, 2018 | 10.49 | 10.70 | 10.49 | 10.53 | 4,724 | -0.18(-1.64%) |
May 25, 2018 | 10.70 | 10.70 | 10.70 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 10.70 | 10.70 | 10.70 | 10.70 | 570 | -0.04(-0.33%) |
May 23, 2018 | 10.49 | 10.74 | 10.49 | 10.74 | 739 | +0.32(+3.04%) |
May 22, 2018 | 10.53 | 10.53 | 10.42 | 10.42 | 2,027 | +0.04(+0.34%) |
May 21, 2018 | 10.47 | 10.47 | 10.39 | 10.39 | 1,827 | -0.21(-1.99%) |
May 18, 2018 | 10.52 | 10.65 | 10.42 | 10.60 | 4,298 | +0.18(+1.69%) |
May 16, 2018 | 10.42 | 10.42 | 10.42 | 92 | +0.00(+0.00%) | |
May 15, 2018 | 10.39 | 10.67 | 10.39 | 10.42 | 5,644 | +0.03(+0.34%) |
May 14, 2018 | 10.43 | 10.91 | 10.39 | 10.39 | 7,077 | -0.28(-2.64%) |
May 11, 2018 | 10.53 | 10.67 | 10.53 | 10.67 | 1,165 | +0.25(+2.36%) |
May 10, 2018 | 10.45 | 10.48 | 10.42 | 10.42 | 3,973 | -0.11(-1.00%) |
May 09, 2018 | 10.35 | 10.53 | 10.32 | 10.53 | 30,148 | +0.11(+1.01%) |
May 08, 2018 | 10.39 | 10.46 | 10.39 | 10.42 | 5,573 | -0.11(-1.00%) |
May 07, 2018 | 10.39 | 10.53 | 10.39 | 10.53 | 1,704 | -0.11(-0.99%) |
May 04, 2018 | 10.63 | 10.63 | 10.63 | 10.63 | 205 | +0.21(+2.03%) |
May 03, 2018 | 10.11 | 10.42 | 10.11 | 10.42 | 2,986 | +0.11(+1.02%) |
May 02, 2018 | 10.25 | 10.32 | 10.25 | 10.32 | 7,374 | -0.32(-2.98%) |
May 01, 2018 | 10.46 | 10.63 | 9.894 | 10.63 | 28,615 | +0.18(+1.68%) |
Apr 30, 2018 | 10.70 | 10.70 | 10.28 | 10.46 | 5,336 | -0.25(-2.30%) |
Apr 27, 2018 | 10.39 | 10.70 | 10.39 | 10.70 | 1,574 | +0.32(+3.05%) |
Apr 26, 2018 | 10.49 | 10.88 | 10.39 | 10.39 | 3,452 | -0.11(-1.01%) |
Apr 25, 2018 | 10.46 | 10.74 | 10.27 | 10.49 | 3,500 | -0.07(-0.67%) |
Apr 24, 2018 | 10.51 | 10.56 | 10.42 | 10.56 | 5,707 | +0.11(+1.01%) |
Apr 23, 2018 | 10.56 | 10.56 | 10.46 | 10.46 | 4,132 | -0.04(-0.34%) |
Apr 20, 2018 | 10.42 | 10.53 | 10.42 | 10.49 | 10,440 | +0.11(+1.02%) |
Apr 19, 2018 | 10.84 | 10.84 | 10.21 | 10.39 | 3,142 | -0.42(-3.91%) |
Apr 18, 2018 | 10.81 | 10.91 | 10.81 | 10.81 | 6,592 | +0.00(+0.00%) |
Apr 17, 2018 | 10.60 | 10.91 | 10.60 | 10.81 | 3,555 | +0.25(+2.33%) |
Apr 16, 2018 | 10.53 | 10.60 | 10.35 | 10.56 | 6,036 | +0.04(+0.33%) |
Apr 13, 2018 | 10.39 | 10.56 | 10.35 | 10.53 | 4,094 | +0.11(+1.01%) |
Apr 12, 2018 | 10.39 | 10.42 | 10.35 | 10.42 | 4,839 | +0.14(+1.37%) |
Apr 11, 2018 | 10.07 | 10.42 | 10.07 | 10.28 | 22,805 | +0.31(+3.14%) |
Apr 10, 2018 | 9.946 | 10.21 | 9.929 | 9.968 | 7,779 | -0.03(-0.32%) |
Apr 09, 2018 | 9.929 | 9.999 | 9.725 | 9.999 | 14,078 | +0.25(+2.53%) |
Apr 06, 2018 | 9.858 | 9.996 | 9.682 | 9.753 | 7,912 | -0.14(-1.42%) |
Apr 05, 2018 | 9.858 | 9.894 | 9.823 | 9.894 | 2,845 | -0.04(-0.35%) |
Apr 04, 2018 | 9.753 | 10.10 | 9.612 | 9.929 | 11,609 | +0.25(+2.55%) |
Apr 03, 2018 | 9.542 | 10.03 | 9.225 | 9.682 | 44,508 | +0.18(+1.85%) |
Apr 02, 2018 | 8.943 | 9.506 | 8.873 | 9.506 | 8,381 | +0.60(+6.72%) |
Mar 29, 2018 | 8.908 | 8.908 | 8.908 | 0 | +0.25(+2.85%) | |
Mar 28, 2018 | 8.591 | 9.119 | 8.485 | 8.661 | 96,447 | +0.21(+2.50%) |
Mar 27, 2018 | 8.661 | 8.890 | 8.274 | 8.450 | 79,494 | -0.11(-1.23%) |
Mar 26, 2018 | 10.18 | 10.18 | 8.520 | 8.556 | 92,637 | -1.65(-16.21%) |
Mar 23, 2018 | 10.91 | 10.91 | 9.964 | 10.21 | 12,095 | -0.21(-2.03%) |
Mar 22, 2018 | 10.42 | 10.42 | 10.42 | 10.42 | 623 | +0.04(+0.34%) |
Mar 21, 2018 | 10.46 | 10.46 | 10.39 | 10.39 | 3,222 | +0.00(+0.00%) |
Mar 20, 2018 | 10.61 | 10.69 | 10.39 | 10.39 | 5,309 | -0.46(-4.22%) |
Mar 19, 2018 | 10.88 | 10.88 | 10.70 | 10.84 | 3,619 | -0.11(-0.96%) |
Mar 16, 2018 | 10.65 | 10.95 | 10.65 | 10.95 | 4,534 | -0.04(-0.32%) |
Mar 15, 2018 | 10.99 | 10.99 | 10.99 | 10.99 | 323 | +0.02(+0.16%) |
Mar 14, 2018 | 10.97 | 11.01 | 10.83 | 10.97 | 1,965 | +0.14(+1.29%) |
Mar 13, 2018 | 10.70 | 10.83 | 10.70 | 10.83 | 1,324 | +0.07(+0.65%) |
Mar 12, 2018 | 10.79 | 10.79 | 10.61 | 10.76 | 5,348 | +0.03(+0.33%) |
Mar 09, 2018 | 10.55 | 10.75 | 10.55 | 10.72 | 8,321 | +0.17(+1.66%) |
Mar 08, 2018 | 10.62 | 10.81 | 10.44 | 10.55 | 6,395 | +0.00(+0.00%) |
Mar 07, 2018 | 10.44 | 10.80 | 10.44 | 10.55 | 10,487 | +0.21(+2.03%) |
Mar 06, 2018 | 10.58 | 10.97 | 10.34 | 10.34 | 21,166 | -0.24(-2.31%) |
Mar 05, 2018 | 10.69 | 11.00 | 10.55 | 10.58 | 16,599 | -0.24(-2.26%) |
Mar 02, 2018 | 10.76 | 10.83 | 10.55 | 10.83 | 24,055 | +0.07(+0.65%) |