Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 11.09 | 11.14 | 11.08 | 11.12 | 22,801 | +0.03(+0.31%) |
Apr 27, 2018 | 11.07 | 11.15 | 11.07 | 11.08 | 15,597 | +0.03(+0.23%) |
Apr 26, 2018 | 10.99 | 11.09 | 10.99 | 11.06 | 28,450 | +0.01(+0.08%) |
Apr 25, 2018 | 11.06 | 11.08 | 11.02 | 11.05 | 29,383 | -0.05(-0.47%) |
Apr 24, 2018 | 11.10 | 11.11 | 11.07 | 11.10 | 34,178 | +0.00(+0.00%) |
Apr 23, 2018 | 11.12 | 11.13 | 11.08 | 11.10 | 57,904 | -0.05(-0.46%) |
Apr 20, 2018 | 11.18 | 11.19 | 11.14 | 11.15 | 21,590 | -0.03(-0.23%) |
Apr 19, 2018 | 11.21 | 11.21 | 11.15 | 11.18 | 46,888 | -0.03(-0.31%) |
Apr 18, 2018 | 11.24 | 11.24 | 11.21 | 11.21 | 13,119 | -0.01(-0.08%) |
Apr 17, 2018 | 11.27 | 11.28 | 11.21 | 11.22 | 30,112 | -0.04(-0.38%) |
Apr 16, 2018 | 11.27 | 11.28 | 11.26 | 11.27 | 12,704 | +0.02(+0.15%) |
Apr 13, 2018 | 11.37 | 11.37 | 11.25 | 11.25 | 50,891 | -0.11(-0.94%) |
Apr 12, 2018 | 11.38 | 11.41 | 11.35 | 11.35 | 63,223 | -0.03(-0.23%) |
Apr 11, 2018 | 11.28 | 11.38 | 11.28 | 11.38 | 34,090 | +0.06(+0.49%) |
Apr 10, 2018 | 11.34 | 11.35 | 11.30 | 11.32 | 50,920 | +0.05(+0.42%) |
Apr 09, 2018 | 11.33 | 11.33 | 11.28 | 11.28 | 24,978 | +0.01(+0.08%) |
Apr 06, 2018 | 11.33 | 11.33 | 11.27 | 11.27 | 26,399 | -0.03(-0.30%) |
Apr 05, 2018 | 11.23 | 11.30 | 11.20 | 11.30 | 28,882 | +0.09(+0.84%) |
Apr 04, 2018 | 11.15 | 11.23 | 11.15 | 11.21 | 35,996 | +0.06(+0.54%) |
Apr 03, 2018 | 11.24 | 11.24 | 11.15 | 11.15 | 52,301 | -0.06(-0.57%) |
Apr 02, 2018 | 11.22 | 11.24 | 11.21 | 11.21 | 23,489 | +0.01(+0.11%) |
Mar 29, 2018 | 11.20 | 11.20 | 11.20 | 0 | +0.04(+0.38%) | |
Mar 28, 2018 | 11.17 | 11.21 | 11.15 | 11.16 | 26,692 | -0.02(-0.15%) |
Mar 27, 2018 | 11.17 | 11.18 | 11.17 | 11.17 | 16,299 | +0.00(+0.00%) |
Mar 26, 2018 | 11.17 | 11.18 | 11.17 | 11.17 | 12,542 | -0.01(-0.08%) |
Mar 23, 2018 | 11.18 | 11.20 | 11.17 | 11.18 | 10,437 | -0.00(-0.00%) |
Mar 22, 2018 | 11.22 | 11.23 | 11.18 | 11.18 | 29,032 | -0.02(-0.15%) |
Mar 21, 2018 | 11.23 | 11.23 | 11.17 | 11.20 | 16,455 | -0.03(-0.23%) |
Mar 20, 2018 | 11.22 | 11.27 | 11.21 | 11.23 | 28,188 | -0.05(-0.46%) |
Mar 19, 2018 | 11.29 | 11.29 | 11.27 | 11.28 | 22,086 | -0.03(-0.23%) |
Mar 16, 2018 | 11.33 | 11.35 | 11.28 | 11.30 | 52,754 | -0.06(-0.53%) |
Mar 15, 2018 | 11.38 | 11.38 | 11.32 | 11.36 | 7,536 | +0.04(+0.38%) |
Mar 14, 2018 | 11.35 | 11.40 | 11.32 | 11.32 | 34,307 | -0.02(-0.18%) |
Mar 13, 2018 | 11.29 | 11.36 | 11.25 | 11.34 | 55,913 | +0.03(+0.23%) |
Mar 12, 2018 | 11.28 | 11.31 | 11.28 | 11.31 | 15,704 | +0.02(+0.15%) |
Mar 09, 2018 | 11.31 | 11.32 | 11.26 | 11.30 | 19,145 | +0.02(+0.15%) |
Mar 08, 2018 | 11.28 | 11.36 | 11.28 | 11.28 | 26,797 | -0.01(-0.08%) |
Mar 07, 2018 | 11.29 | 18,288 | -0.02(-0.15%) | |||
Mar 06, 2018 | 11.31 | 11.35 | 11.26 | 11.31 | 21,230 | +0.01(+0.08%) |
Mar 05, 2018 | 11.30 | 11.32 | 11.28 | 11.30 | 21,176 | +0.04(+0.38%) |
Mar 02, 2018 | 11.26 | 11.28 | 11.22 | 11.26 | 50,358 | +0.01(+0.08%) |
Mar 01, 2018 | 11.32 | 11.32 | 11.25 | 11.25 | 30,250 | -0.03(-0.23%) |
Feb 28, 2018 | 11.30 | 11.30 | 11.26 | 11.27 | 14,371 | +0.00(+0.00%) |
Feb 27, 2018 | 11.35 | 11.35 | 11.26 | 11.27 | 20,410 | -0.02(-0.15%) |
Feb 26, 2018 | 11.35 | 11.35 | 11.28 | 11.29 | 29,871 | -0.02(-0.15%) |
Feb 23, 2018 | 11.32 | 11.33 | 11.28 | 11.31 | 63,791 | +0.00(+0.00%) |
Feb 22, 2018 | 11.30 | 11.37 | 11.30 | 11.31 | 45,076 | +0.01(+0.08%) |
Feb 21, 2018 | 11.31 | 11.34 | 11.26 | 11.30 | 84,184 | +0.02(+0.15%) |
Feb 20, 2018 | 11.27 | 11.31 | 11.26 | 11.28 | 67,285 | +0.02(+0.15%) |
Feb 16, 2018 | 11.26 | 11.26 | 11.26 | 0 | -0.03(-0.23%) | |
Feb 15, 2018 | 11.31 | 11.31 | 11.26 | 11.29 | 58,081 | -0.02(-0.15%) |
Feb 14, 2018 | 11.31 | 11.32 | 11.26 | 11.31 | 49,214 | +0.01(+0.05%) |
Feb 13, 2018 | 11.32 | 11.35 | 11.28 | 11.30 | 59,024 | -0.03(-0.30%) |
Feb 12, 2018 | 11.33 | 11.39 | 11.33 | 11.33 | 83,048 | -0.03(-0.30%) |
Feb 09, 2018 | 11.35 | 11.41 | 11.35 | 11.37 | 28,242 | -0.04(-0.36%) |
Feb 08, 2018 | 11.48 | 11.48 | 11.39 | 11.41 | 8,136 | -0.00(-0.01%) |
Feb 07, 2018 | 11.39 | 11.48 | 11.39 | 11.41 | 45,618 | +0.03(+0.22%) |
Feb 06, 2018 | 11.37 | 11.43 | 11.24 | 11.39 | 116,901 | +0.03(+0.30%) |
Feb 05, 2018 | 11.39 | 11.50 | 11.25 | 11.35 | 57,337 | -0.08(-0.67%) |
Feb 02, 2018 | 11.50 | 11.58 | 11.39 | 11.43 | 46,359 | -0.07(-0.59%) |