Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.57 | 10.63 | 10.47 | 10.56 | 348,539 | -0.01(-0.09%) |
May 30, 2018 | 10.62 | 10.65 | 10.57 | 10.57 | 351,684 | -0.08(-0.75%) |
May 29, 2018 | 10.54 | 10.65 | 10.53 | 10.65 | 314,606 | +0.06(+0.57%) |
May 25, 2018 | 10.59 | 10.59 | 10.59 | 0 | -0.03(-0.28%) | |
May 24, 2018 | 10.59 | 10.66 | 10.59 | 10.62 | 379,319 | +0.07(+0.66%) |
May 23, 2018 | 10.48 | 10.56 | 10.47 | 10.55 | 471,856 | +0.04(+0.38%) |
May 22, 2018 | 10.52 | 10.53 | 10.49 | 10.51 | 281,445 | +0.00(+0.00%) |
May 21, 2018 | 10.48 | 10.52 | 10.47 | 10.51 | 218,412 | +0.00(+0.00%) |
May 18, 2018 | 10.45 | 10.52 | 10.45 | 10.51 | 250,387 | +0.04(+0.38%) |
May 17, 2018 | 10.48 | 10.50 | 10.45 | 10.47 | 382,055 | +0.01(+0.10%) |
May 16, 2018 | 10.47 | 10.52 | 10.45 | 10.46 | 376,240 | -0.05(-0.48%) |
May 15, 2018 | 10.55 | 10.55 | 10.47 | 10.51 | 643,395 | -0.18(-1.64%) |
May 14, 2018 | 10.74 | 10.75 | 10.67 | 10.69 | 195,029 | -0.04(-0.42%) |
May 11, 2018 | 10.79 | 10.79 | 10.73 | 10.73 | 147,111 | -0.03(-0.28%) |
May 10, 2018 | 10.75 | 10.76 | 10.70 | 10.76 | 191,112 | +0.09(+0.84%) |
May 09, 2018 | 10.69 | 10.73 | 10.65 | 10.67 | 339,327 | -0.02(-0.19%) |
May 08, 2018 | 10.67 | 10.72 | 10.65 | 10.69 | 290,256 | -0.03(-0.28%) |
May 07, 2018 | 10.72 | 10.74 | 10.70 | 10.72 | 255,211 | +0.00(+0.00%) |
May 04, 2018 | 10.66 | 10.72 | 10.65 | 10.72 | 202,502 | +0.06(+0.56%) |
May 03, 2018 | 10.71 | 10.72 | 10.66 | 10.66 | 415,747 | +0.04(+0.38%) |
May 02, 2018 | 10.63 | 10.70 | 10.62 | 10.62 | 194,950 | -0.01(-0.09%) |
May 01, 2018 | 10.66 | 10.66 | 10.57 | 10.63 | 1,071,079 | -0.06(-0.56%) |
Apr 30, 2018 | 10.66 | 10.72 | 10.64 | 10.69 | 442,166 | -0.06(-0.56%) |
Apr 27, 2018 | 10.72 | 10.76 | 10.71 | 10.75 | 166,037 | +0.05(+0.47%) |
Apr 26, 2018 | 10.75 | 10.75 | 10.68 | 10.70 | 525,324 | -0.04(-0.37%) |
Apr 25, 2018 | 10.73 | 10.76 | 10.72 | 10.74 | 333,104 | -0.07(-0.65%) |
Apr 24, 2018 | 10.76 | 10.83 | 10.76 | 10.81 | 478,760 | +0.05(+0.46%) |
Apr 23, 2018 | 10.75 | 10.77 | 10.72 | 10.76 | 713,676 | -0.08(-0.74%) |
Apr 20, 2018 | 10.85 | 10.87 | 10.83 | 10.84 | 285,364 | -0.09(-0.82%) |
Apr 19, 2018 | 10.93 | 10.96 | 10.90 | 10.93 | 405,605 | -0.02(-0.18%) |
Apr 18, 2018 | 11.02 | 11.02 | 10.95 | 10.95 | 418,910 | +0.00(+0.00%) |
Apr 17, 2018 | 10.89 | 10.96 | 10.88 | 10.95 | 282,004 | +0.01(+0.09%) |
Apr 16, 2018 | 10.95 | 10.97 | 10.92 | 10.94 | 485,287 | +0.02(+0.18%) |
Apr 13, 2018 | 10.88 | 10.95 | 10.88 | 10.92 | 306,215 | +0.07(+0.65%) |
Apr 12, 2018 | 10.90 | 10.90 | 10.83 | 10.85 | 593,310 | -0.11(-1.00%) |
Apr 11, 2018 | 10.97 | 11.07 | 10.94 | 10.96 | 1,433,858 | +0.07(+0.64%) |
Apr 10, 2018 | 10.89 | 10.91 | 10.86 | 10.89 | 293,803 | +0.03(+0.28%) |
Apr 09, 2018 | 10.83 | 10.87 | 10.81 | 10.86 | 426,843 | +0.03(+0.28%) |
Apr 06, 2018 | 10.83 | 10.85 | 10.80 | 10.83 | 413,704 | +0.04(+0.37%) |
Apr 05, 2018 | 10.75 | 10.81 | 10.75 | 10.79 | 369,353 | -0.04(-0.37%) |
Apr 04, 2018 | 10.91 | 10.91 | 10.82 | 10.83 | 528,563 | +0.02(+0.19%) |
Apr 03, 2018 | 10.83 | 10.85 | 10.78 | 10.81 | 479,680 | -0.08(-0.73%) |
Apr 02, 2018 | 10.82 | 10.91 | 10.81 | 10.89 | 850,306 | +0.14(+1.30%) |
Mar 29, 2018 | 10.75 | 10.75 | 10.75 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 10.83 | 10.84 | 10.73 | 10.75 | 381,016 | -0.16(-1.47%) |
Mar 27, 2018 | 10.87 | 10.94 | 10.86 | 10.91 | 1,162,636 | -0.05(-0.46%) |
Mar 26, 2018 | 10.92 | 11.01 | 10.92 | 10.96 | 675,906 | +0.04(+0.37%) |
Mar 23, 2018 | 10.96 | 10.96 | 10.91 | 10.92 | 2,443,883 | +0.13(+1.20%) |
Mar 22, 2018 | 10.78 | 10.81 | 10.77 | 10.79 | 422,092 | -0.03(-0.28%) |
Mar 21, 2018 | 10.74 | 10.85 | 10.72 | 10.82 | 2,424,657 | +0.17(+1.55%) |
Mar 20, 2018 | 10.66 | 10.68 | 10.62 | 10.65 | 316,535 | -0.06(-0.51%) |
Mar 19, 2018 | 10.67 | 10.73 | 10.66 | 10.71 | 208,508 | +0.04(+0.37%) |
Mar 16, 2018 | 10.69 | 10.69 | 10.64 | 10.67 | 368,311 | -0.03(-0.28%) |
Mar 15, 2018 | 10.72 | 10.73 | 10.68 | 10.70 | 250,224 | -0.07(-0.65%) |
Mar 14, 2018 | 10.74 | 10.79 | 10.74 | 10.77 | 335,256 | +0.00(+0.00%) |
Mar 13, 2018 | 10.77 | 10.79 | 10.72 | 10.77 | 271,950 | +0.01(+0.09%) |
Mar 12, 2018 | 10.73 | 10.77 | 10.70 | 10.76 | 410,437 | -0.01(-0.09%) |
Mar 09, 2018 | 10.72 | 10.78 | 10.70 | 10.77 | 294,794 | +0.02(+0.19%) |
Mar 08, 2018 | 10.79 | 10.79 | 10.73 | 10.75 | 326,229 | -0.03(-0.28%) |
Mar 07, 2018 | 10.84 | 10.76 | 10.78 | 433,071 | -0.07(-0.65%) | |
Mar 06, 2018 | 10.84 | 10.89 | 10.83 | 10.85 | 952,092 | +0.09(+0.84%) |
Mar 05, 2018 | 10.78 | 10.78 | 10.73 | 10.76 | 306,371 | -0.01(-0.09%) |
Mar 02, 2018 | 10.79 | 10.79 | 10.73 | 10.77 | 419,004 | +0.05(+0.47%) |