Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.39 | 10.42 | 10.31 | 10.37 | 2,974,767 | -0.04(-0.35%) |
May 30, 2018 | 10.31 | 10.44 | 10.30 | 10.40 | 2,774,812 | +0.19(+1.86%) |
May 29, 2018 | 10.32 | 10.44 | 10.17 | 10.21 | 5,199,814 | -0.22(-2.09%) |
May 25, 2018 | 10.43 | 10.43 | 10.43 | 0 | -0.10(-0.95%) | |
May 24, 2018 | 10.59 | 10.63 | 10.40 | 10.53 | 1,537,051 | -0.05(-0.51%) |
May 23, 2018 | 10.66 | 10.70 | 10.46 | 10.59 | 1,725,040 | -0.14(-1.27%) |
May 22, 2018 | 10.57 | 10.76 | 10.57 | 10.72 | 1,722,734 | +0.16(+1.55%) |
May 21, 2018 | 10.44 | 10.61 | 10.43 | 10.56 | 3,334,067 | +0.14(+1.30%) |
May 18, 2018 | 10.59 | 10.62 | 10.42 | 10.42 | 2,789,476 | -0.16(-1.54%) |
May 17, 2018 | 10.49 | 10.65 | 10.46 | 10.59 | 3,441,025 | +0.11(+1.04%) |
May 16, 2018 | 10.63 | 10.63 | 10.44 | 10.48 | 5,113,643 | +0.01(+0.09%) |
May 15, 2018 | 10.45 | 10.55 | 10.42 | 10.47 | 7,946,700 | +0.01(+0.09%) |
May 14, 2018 | 10.48 | 10.56 | 10.43 | 10.46 | 4,487,104 | -0.01(-0.09%) |
May 11, 2018 | 10.50 | 10.57 | 10.44 | 10.47 | 1,790,115 | +0.00(+0.00%) |
May 10, 2018 | 10.48 | 10.55 | 10.42 | 10.47 | 2,374,557 | +0.01(+0.09%) |
May 09, 2018 | 10.46 | 10.53 | 10.39 | 10.46 | 3,235,497 | +0.01(+0.09%) |
May 08, 2018 | 10.39 | 10.60 | 10.30 | 10.45 | 3,208,644 | +0.10(+0.96%) |
May 07, 2018 | 10.35 | 10.39 | 10.25 | 10.35 | 4,417,377 | +0.00(+0.00%) |
May 04, 2018 | 10.17 | 10.44 | 10.17 | 10.35 | 2,122,787 | +0.10(+0.97%) |
May 03, 2018 | 10.32 | 10.38 | 10.15 | 10.25 | 3,439,029 | -0.13(-1.22%) |
May 02, 2018 | 10.41 | 10.55 | 10.36 | 10.38 | 3,135,632 | -0.06(-0.61%) |
May 01, 2018 | 10.54 | 10.69 | 10.30 | 10.44 | 3,241,379 | +0.03(+0.26%) |
Apr 30, 2018 | 10.69 | 10.73 | 10.40 | 10.41 | 4,805,674 | -0.24(-2.22%) |
Apr 27, 2018 | 10.69 | 10.74 | 10.59 | 10.65 | 3,028,457 | -0.05(-0.51%) |
Apr 26, 2018 | 10.78 | 10.88 | 10.66 | 10.70 | 2,983,859 | -0.08(-0.76%) |
Apr 25, 2018 | 10.84 | 10.92 | 10.72 | 10.78 | 4,704,342 | -0.05(-0.42%) |
Apr 24, 2018 | 10.94 | 11.30 | 10.63 | 10.83 | 8,138,393 | +0.24(+2.23%) |
Apr 23, 2018 | 10.64 | 10.71 | 10.54 | 10.59 | 4,114,827 | +0.01(+0.09%) |
Apr 20, 2018 | 10.53 | 10.69 | 10.50 | 10.59 | 4,272,061 | +0.07(+0.69%) |
Apr 19, 2018 | 10.43 | 10.57 | 10.35 | 10.51 | 3,697,257 | +0.09(+0.87%) |
Apr 18, 2018 | 10.57 | 10.58 | 10.34 | 10.42 | 3,348,006 | -0.08(-0.78%) |
Apr 17, 2018 | 10.57 | 10.61 | 10.48 | 10.50 | 3,936,225 | -0.01(-0.09%) |
Apr 16, 2018 | 10.41 | 10.58 | 10.36 | 10.51 | 5,316,271 | +0.21(+2.02%) |
Apr 13, 2018 | 10.43 | 10.48 | 10.24 | 10.30 | 4,622,989 | -0.04(-0.35%) |
Apr 12, 2018 | 10.33 | 10.48 | 10.26 | 10.34 | 3,073,701 | +0.07(+0.71%) |
Apr 11, 2018 | 10.38 | 10.38 | 10.16 | 10.27 | 5,312,969 | -0.12(-1.14%) |
Apr 10, 2018 | 10.59 | 10.60 | 10.21 | 10.39 | 4,497,446 | -0.05(-0.44%) |
Apr 09, 2018 | 10.50 | 10.78 | 10.43 | 10.43 | 7,671,920 | +0.12(+1.14%) |
Apr 06, 2018 | 10.34 | 10.41 | 10.15 | 10.31 | 3,972,252 | -0.14(-1.30%) |
Apr 05, 2018 | 10.39 | 10.49 | 10.32 | 10.45 | 3,846,492 | +0.15(+1.41%) |
Apr 04, 2018 | 10.07 | 10.36 | 9.987 | 10.30 | 3,643,448 | +0.14(+1.34%) |
Apr 03, 2018 | 10.04 | 10.19 | 9.928 | 10.17 | 4,904,954 | +0.23(+2.28%) |
Apr 02, 2018 | 10.12 | 10.17 | 9.823 | 9.941 | 3,175,422 | -0.23(-2.23%) |
Mar 29, 2018 | 10.17 | 10.17 | 10.17 | 0 | +0.19(+1.91%) | |
Mar 28, 2018 | 9.796 | 10.01 | 9.701 | 9.978 | 6,265,832 | +0.18(+1.85%) |
Mar 27, 2018 | 9.969 | 10.01 | 9.751 | 9.796 | 3,660,320 | -0.10(-1.01%) |
Mar 26, 2018 | 9.760 | 9.923 | 9.706 | 9.896 | 2,190,919 | +0.30(+3.12%) |
Mar 23, 2018 | 9.996 | 10.07 | 9.588 | 9.597 | 2,719,531 | -0.39(-3.91%) |
Mar 22, 2018 | 10.17 | 10.19 | 9.928 | 9.987 | 3,449,416 | -0.30(-2.91%) |
Mar 21, 2018 | 10.12 | 10.39 | 10.11 | 10.29 | 1,560,869 | +0.15(+1.43%) |
Mar 20, 2018 | 10.39 | 10.43 | 10.10 | 10.14 | 3,469,439 | -0.18(-1.76%) |
Mar 19, 2018 | 10.30 | 10.35 | 10.17 | 10.32 | 2,541,583 | -0.03(-0.26%) |
Mar 16, 2018 | 9.914 | 10.39 | 9.914 | 10.35 | 4,866,759 | +0.21(+2.06%) |
Mar 15, 2018 | 10.07 | 10.19 | 10.07 | 10.14 | 2,643,767 | +0.08(+0.81%) |
Mar 14, 2018 | 10.39 | 10.42 | 10.02 | 10.06 | 2,563,386 | -0.26(-2.55%) |
Mar 13, 2018 | 10.32 | 10.40 | 10.25 | 10.32 | 4,858,141 | +0.04(+0.35%) |
Mar 12, 2018 | 10.19 | 10.32 | 10.13 | 10.29 | 4,478,872 | +0.06(+0.62%) |
Mar 09, 2018 | 10.06 | 10.23 | 10.00 | 10.22 | 5,013,121 | +0.33(+3.30%) |
Mar 08, 2018 | 10.08 | 10.08 | 9.823 | 9.896 | 3,449,969 | -0.13(-1.27%) |
Mar 07, 2018 | 9.987 | 10.19 | 9.978 | 10.02 | 2,902,969 | -0.05(-0.45%) |
Mar 06, 2018 | 10.19 | 10.20 | 9.969 | 10.07 | 2,400,276 | -0.11(-1.07%) |
Mar 05, 2018 | 9.950 | 10.23 | 9.914 | 10.18 | 3,709,938 | +0.13(+1.26%) |
Mar 02, 2018 | 9.832 | 10.09 | 9.696 | 10.05 | 3,352,365 | +0.09(+0.91%) |