Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.50 | 10.50 | 10.40 | 10.50 | 25,415 | +0.01(+0.10%) |
May 30, 2018 | 10.47 | 10.49 | 10.47 | 10.49 | 52,047 | +0.01(+0.10%) |
May 29, 2018 | 10.48 | 10.48 | 10.48 | 10.48 | 1,056 | +0.00(+0.00%) |
May 25, 2018 | 10.48 | 10.48 | 10.48 | 0 | -0.02(-0.19%) | |
May 24, 2018 | 10.40 | 10.50 | 10.39 | 10.50 | 2,840 | +0.11(+1.06%) |
May 23, 2018 | 10.45 | 10.45 | 10.39 | 10.39 | 1,352 | -0.10(-1.00%) |
May 22, 2018 | 10.50 | 10.55 | 10.49 | 10.49 | 116,279 | -0.03(-0.24%) |
May 21, 2018 | 10.50 | 10.55 | 10.50 | 10.52 | 110,835 | +0.06(+0.57%) |
May 18, 2018 | 10.40 | 10.50 | 10.35 | 10.46 | 261,442 | +0.01(+0.10%) |
May 17, 2018 | 10.44 | 10.45 | 10.44 | 10.45 | 141,300 | +0.09(+0.87%) |
May 14, 2018 | 10.36 | 10.36 | 10.36 | 0 | -0.04(-0.38%) | |
May 09, 2018 | 10.40 | 10.40 | 10.40 | 0 | +0.00(+0.00%) | |
May 07, 2018 | 10.40 | 10.40 | 10.40 | 0 | +0.05(+0.48%) | |
Apr 30, 2018 | 10.35 | 10.35 | 10.35 | 0 | -0.05(-0.48%) | |
Apr 26, 2018 | 10.40 | 10.40 | 10.40 | 0 | +0.05(+0.48%) | |
Apr 25, 2018 | 10.36 | 10.36 | 10.35 | 10.35 | 15,100 | -0.01(-0.10%) |
Apr 20, 2018 | 10.36 | 10.36 | 10.36 | 0 | -0.01(-0.10%) | |
Apr 18, 2018 | 10.37 | 10.37 | 10.37 | 0 | +0.02(+0.19%) | |
Apr 13, 2018 | 10.35 | 10.35 | 10.35 | 2 | -0.06(-0.58%) | |
Apr 10, 2018 | 10.41 | 10.41 | 10.41 | 2 | +0.01(+0.10%) | |
Apr 09, 2018 | 10.40 | 10.40 | 10.40 | 10.40 | 500 | +0.00(+0.00%) |
Apr 04, 2018 | 10.40 | 10.40 | 10.40 | 0 | -0.04(-0.38%) | |
Mar 29, 2018 | 10.44 | 10.44 | 10.44 | 0 | +0.08(+0.77%) | |
Mar 27, 2018 | 10.36 | 10.36 | 10.36 | 2 | -0.02(-0.19%) | |
Mar 26, 2018 | 10.39 | 10.41 | 10.38 | 10.38 | 6,602 | +0.00(+0.00%) |
Mar 23, 2018 | 10.42 | 10.42 | 10.38 | 10.38 | 6,102 | +0.00(+0.00%) |
Mar 22, 2018 | 10.38 | 10.38 | 10.38 | 10.38 | 300 | -0.12(-1.14%) |
Mar 20, 2018 | 10.50 | 10.50 | 10.50 | 0 | +0.01(+0.10%) | |
Mar 19, 2018 | 11.26 | 11.26 | 10.39 | 10.49 | 3,800 | +0.11(+1.06%) |
Mar 16, 2018 | 11.41 | 11.41 | 10.38 | 10.38 | 8,300 | -0.02(-0.19%) |
Mar 15, 2018 | 10.40 | 10.48 | 10.40 | 10.40 | 161,354 | -0.01(-0.10%) |
Mar 14, 2018 | 10.42 | 10.45 | 10.39 | 10.41 | 130,436 | -0.01(-0.10%) |
Mar 09, 2018 | 10.42 | 10.42 | 10.42 | 24 | +0.00(+0.00%) | |
Mar 08, 2018 | 10.42 | 10.42 | 10.42 | 10.42 | 11,000 | -0.01(-0.10%) |
Mar 07, 2018 | 8.340 | 10.43 | 8.340 | 10.43 | 13,241 | -0.02(-0.19%) |
Mar 06, 2018 | 10.45 | 10.45 | 10.45 | 10.45 | 298 | +0.03(+0.29%) |
Mar 05, 2018 | 10.44 | 10.45 | 10.42 | 10.42 | 204,927 | +0.00(+0.00%) |
Mar 02, 2018 | 10.39 | 10.42 | 10.39 | 10.42 | 10,184 | +0.07(+0.68%) |