Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.20 | 10.20 | 10.14 | 10.19 | 26,765 | +0.00(+0.00%) |
May 30, 2018 | 10.25 | 10.25 | 10.17 | 10.19 | 35,073 | +0.02(+0.20%) |
May 29, 2018 | 10.11 | 10.25 | 10.11 | 10.17 | 85,425 | +0.02(+0.20%) |
May 25, 2018 | 10.15 | 10.15 | 10.15 | 0 | +0.01(+0.09%) | |
May 24, 2018 | 10.14 | 10.15 | 10.12 | 10.14 | 193,440 | +0.00(+0.02%) |
May 23, 2018 | 10.15 | 10.19 | 10.12 | 10.14 | 2,839,834 | -0.05(-0.51%) |
May 22, 2018 | 10.24 | 10.24 | 10.10 | 10.19 | 247,257 | +0.03(+0.30%) |
May 21, 2018 | 10.22 | 10.22 | 10.10 | 10.16 | 17,939 | +0.00(+0.00%) |
May 18, 2018 | 10.20 | 10.20 | 10.11 | 10.16 | 156,299 | -0.01(-0.10%) |
May 17, 2018 | 10.38 | 10.39 | 10.13 | 10.17 | 4,564,072 | +0.07(+0.69%) |
May 16, 2018 | 10.11 | 10.11 | 10.10 | 10.10 | 2,500 | -0.01(-0.10%) |
May 15, 2018 | 10.11 | 10.11 | 10.11 | 10.11 | 640 | +0.01(+0.10%) |
May 14, 2018 | 10.10 | 10.10 | 10.10 | 10.10 | 7,456 | +0.02(+0.20%) |
May 11, 2018 | 10.08 | 10.08 | 10.08 | 10.08 | 107 | +0.01(+0.10%) |
May 08, 2018 | 10.07 | 10.07 | 10.07 | 120 | +0.02(+0.20%) | |
May 07, 2018 | 10.09 | 10.09 | 10.05 | 10.05 | 1,371 | +0.00(+0.00%) |
May 03, 2018 | 10.05 | 10.05 | 10.05 | 32 | -0.02(-0.20%) | |
May 01, 2018 | 10.07 | 10.07 | 10.07 | 90 | +0.01(+0.10%) | |
Apr 30, 2018 | 10.06 | 10.06 | 10.06 | 10.06 | 145 | +0.00(+0.00%) |
Apr 27, 2018 | 10.06 | 10.06 | 10.06 | 10.06 | 158 | -0.02(-0.20%) |
Apr 26, 2018 | 10.08 | 10.08 | 10.06 | 10.08 | 4,518 | -0.01(-0.10%) |
Apr 25, 2018 | 10.06 | 10.09 | 10.06 | 10.09 | 56,471 | +0.05(+0.50%) |
Apr 24, 2018 | 10.07 | 10.07 | 10.04 | 10.04 | 5,856 | -0.04(-0.40%) |
Apr 23, 2018 | 10.06 | 10.08 | 10.06 | 10.08 | 7,073 | +0.03(+0.30%) |
Apr 20, 2018 | 10.06 | 10.06 | 10.04 | 10.05 | 16,797 | -0.01(-0.08%) |
Apr 19, 2018 | 10.06 | 10.06 | 10.06 | 10.06 | 1,040 | +0.01(+0.08%) |
Apr 18, 2018 | 10.04 | 10.05 | 10.04 | 10.05 | 2,542 | -0.01(-0.10%) |
Apr 17, 2018 | 10.06 | 10.06 | 10.06 | 10.06 | 442 | -0.01(-0.10%) |
Apr 16, 2018 | 10.05 | 10.10 | 10.05 | 10.07 | 100,679 | +0.01(+0.10%) |
Apr 09, 2018 | 10.06 | 10.06 | 10.06 | 42 | +0.03(+0.30%) | |
Apr 04, 2018 | 10.03 | 10.03 | 10.03 | 2 | -0.01(-0.08%) | |
Apr 03, 2018 | 10.03 | 10.05 | 10.03 | 10.04 | 3,750 | -0.00(-0.02%) |
Mar 29, 2018 | 10.04 | 10.04 | 10.04 | 0 | +0.00(+0.04%) | |
Mar 28, 2018 | 10.03 | 10.05 | 10.02 | 10.04 | 227,300 | -0.00(-0.04%) |
Mar 27, 2018 | 10.02 | 10.04 | 10.02 | 10.04 | 310,400 | +0.01(+0.10%) |
Mar 23, 2018 | 10.03 | 10.03 | 10.03 | 0 | -0.01(-0.10%) | |
Mar 21, 2018 | 10.04 | 10.04 | 10.04 | 0 | +0.01(+0.10%) | |
Mar 20, 2018 | 10.03 | 10.03 | 10.02 | 10.03 | 3,800 | +0.01(+0.10%) |
Mar 16, 2018 | 10.02 | 10.02 | 10.02 | 0 | -0.03(-0.30%) | |
Mar 07, 2018 | 10.05 | 10.05 | 10.05 | 0 | +0.03(+0.30%) | |
Mar 06, 2018 | 10.03 | 10.04 | 10.02 | 10.02 | 81,400 | -0.02(-0.20%) |
Mar 05, 2018 | 10.00 | 10.05 | 10.00 | 10.04 | 9,302 | -0.05(-0.50%) |
Mar 02, 2018 | 9.970 | 10.09 | 9.970 | 10.09 | 102,503 | +0.12(+1.20%) |