Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.56 | 11.56 | 11.50 | 11.56 | 34,756 | +0.05(+0.46%) |
May 30, 2018 | 11.50 | 11.56 | 11.46 | 11.51 | 35,545 | -0.05(-0.45%) |
May 29, 2018 | 11.54 | 11.57 | 11.51 | 11.56 | 51,540 | +0.02(+0.19%) |
May 25, 2018 | 11.54 | 11.54 | 11.54 | 0 | +0.04(+0.39%) | |
May 24, 2018 | 11.45 | 11.51 | 11.44 | 11.50 | 43,464 | +0.04(+0.39%) |
May 23, 2018 | 11.36 | 11.45 | 11.30 | 11.45 | 67,671 | +0.15(+1.33%) |
May 22, 2018 | 11.29 | 11.38 | 11.29 | 11.30 | 59,767 | +0.00(+0.00%) |
May 21, 2018 | 11.32 | 11.35 | 11.26 | 11.30 | 76,828 | -0.01(-0.07%) |
May 18, 2018 | 11.26 | 11.32 | 11.26 | 11.31 | 22,164 | -0.02(-0.13%) |
May 17, 2018 | 11.35 | 11.35 | 11.27 | 11.32 | 86,126 | +0.04(+0.33%) |
May 16, 2018 | 11.33 | 11.34 | 11.28 | 11.29 | 45,868 | +0.01(+0.07%) |
May 15, 2018 | 11.25 | 11.47 | 11.25 | 11.28 | 106,850 | -0.01(-0.07%) |
May 14, 2018 | 11.29 | 11.64 | 11.23 | 11.29 | 108,246 | +0.01(+0.13%) |
May 11, 2018 | 11.27 | 11.30 | 11.26 | 11.27 | 44,803 | +0.04(+0.33%) |
May 10, 2018 | 11.24 | 11.26 | 11.20 | 11.23 | 56,342 | +0.00(+0.00%) |
May 09, 2018 | 11.19 | 11.29 | 11.19 | 11.23 | 79,478 | +0.01(+0.07%) |
May 08, 2018 | 11.18 | 11.24 | 11.17 | 11.23 | 77,882 | +0.01(+0.13%) |
May 07, 2018 | 11.23 | 11.30 | 11.17 | 11.21 | 52,592 | -0.01(-0.08%) |
May 04, 2018 | 11.26 | 11.29 | 11.22 | 11.22 | 49,314 | -0.04(-0.39%) |
May 03, 2018 | 11.20 | 11.31 | 11.20 | 11.26 | 112,230 | +0.06(+0.53%) |
May 02, 2018 | 11.20 | 11.22 | 11.20 | 11.20 | 57,776 | +0.02(+0.20%) |
May 01, 2018 | 11.24 | 11.24 | 11.17 | 11.18 | 34,487 | +0.00(+0.00%) |
Apr 30, 2018 | 11.18 | 11.22 | 11.18 | 11.18 | 62,882 | -0.04(-0.33%) |
Apr 27, 2018 | 11.14 | 11.22 | 11.12 | 11.22 | 66,584 | +0.08(+0.74%) |
Apr 26, 2018 | 11.13 | 11.17 | 11.12 | 11.14 | 13,114 | +0.01(+0.13%) |
Apr 25, 2018 | 11.13 | 11.17 | 11.12 | 11.12 | 29,245 | -0.05(-0.47%) |
Apr 24, 2018 | 11.12 | 11.19 | 11.12 | 11.17 | 69,945 | +0.02(+0.20%) |
Apr 23, 2018 | 11.15 | 11.15 | 11.12 | 11.15 | 47,634 | -0.01(-0.13%) |
Apr 20, 2018 | 11.14 | 11.17 | 11.14 | 11.17 | 14,903 | -0.01(-0.13%) |
Apr 19, 2018 | 11.21 | 11.21 | 11.15 | 11.18 | 12,134 | -0.01(-0.10%) |
Apr 18, 2018 | 11.17 | 11.19 | 11.16 | 11.19 | 24,614 | -0.02(-0.17%) |
Apr 17, 2018 | 11.21 | 11.25 | 11.19 | 11.21 | 41,036 | -0.02(-0.20%) |
Apr 16, 2018 | 11.27 | 11.27 | 11.20 | 11.23 | 38,948 | +0.01(+0.08%) |
Apr 13, 2018 | 11.32 | 11.32 | 11.21 | 11.22 | 44,240 | -0.05(-0.48%) |
Apr 12, 2018 | 11.32 | 11.35 | 11.28 | 11.28 | 55,229 | -0.06(-0.52%) |
Apr 11, 2018 | 11.37 | 11.37 | 11.31 | 11.34 | 43,657 | -0.01(-0.13%) |
Apr 10, 2018 | 11.40 | 11.40 | 11.32 | 11.35 | 52,318 | +0.01(+0.13%) |
Apr 09, 2018 | 11.31 | 11.31 | 11.29 | 11.34 | 29,663 | -0.02(-0.20%) |
Apr 06, 2018 | 11.37 | 11.37 | 11.34 | 11.36 | 46,080 | +0.05(+0.46%) |
Apr 05, 2018 | 11.28 | 11.34 | 11.26 | 11.31 | 27,663 | +0.04(+0.40%) |
Apr 04, 2018 | 11.33 | 11.35 | 11.26 | 11.26 | 43,381 | -0.04(-0.33%) |
Apr 03, 2018 | 11.29 | 11.30 | 11.26 | 11.30 | 35,869 | +0.02(+0.20%) |
Apr 02, 2018 | 11.37 | 11.37 | 11.26 | 11.28 | 40,251 | -0.06(-0.52%) |
Mar 29, 2018 | 11.34 | 11.34 | 11.34 | 0 | +0.05(+0.46%) | |
Mar 28, 2018 | 11.25 | 11.31 | 11.25 | 11.29 | 34,011 | +0.04(+0.40%) |
Mar 27, 2018 | 11.20 | 11.26 | 11.20 | 11.24 | 20,684 | +0.02(+0.20%) |
Mar 26, 2018 | 11.24 | 11.25 | 11.20 | 11.22 | 35,404 | -0.02(-0.20%) |
Mar 23, 2018 | 11.26 | 11.26 | 11.23 | 11.24 | 18,643 | -0.03(-0.26%) |
Mar 22, 2018 | 11.28 | 11.29 | 11.25 | 11.27 | 16,646 | +0.01(+0.13%) |
Mar 21, 2018 | 11.24 | 11.27 | 11.24 | 11.26 | 19,562 | -0.01(-0.07%) |
Mar 20, 2018 | 11.37 | 11.37 | 11.25 | 11.26 | 66,861 | -0.07(-0.66%) |
Mar 19, 2018 | 11.37 | 11.37 | 11.31 | 11.34 | 26,513 | -0.04(-0.33%) |
Mar 16, 2018 | 11.35 | 11.37 | 11.33 | 11.37 | 43,595 | +0.01(+0.07%) |
Mar 15, 2018 | 11.34 | 11.40 | 11.34 | 11.37 | 21,423 | +0.01(+0.13%) |
Mar 14, 2018 | 11.35 | 11.40 | 11.28 | 11.35 | 61,434 | +0.01(+0.07%) |
Mar 13, 2018 | 11.37 | 11.39 | 11.34 | 11.34 | 35,156 | -0.02(-0.20%) |
Mar 12, 2018 | 11.35 | 11.37 | 11.35 | 11.37 | 35,093 | +0.00(+0.00%) |
Mar 09, 2018 | 11.40 | 11.41 | 11.35 | 11.37 | 43,165 | -0.05(-0.45%) |
Mar 08, 2018 | 11.42 | 11.46 | 11.39 | 11.42 | 22,796 | -0.01(-0.13%) |
Mar 07, 2018 | 11.42 | 11.43 | 38,771 | -0.04(-0.32%) | ||
Mar 06, 2018 | 11.47 | 11.51 | 11.46 | 11.47 | 15,606 | +0.02(+0.19%) |
Mar 05, 2018 | 11.48 | 11.49 | 11.43 | 11.45 | 50,710 | -0.02(-0.19%) |
Mar 02, 2018 | 11.44 | 11.49 | 11.44 | 11.47 | 20,361 | -0.04(-0.32%) |