Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.29 | 11.30 | 11.21 | 11.29 | 101,702 | +0.04(+0.39%) |
May 30, 2018 | 11.25 | 11.25 | 11.20 | 11.25 | 65,688 | +0.06(+0.50%) |
May 29, 2018 | 11.17 | 11.19 | 11.12 | 11.19 | 49,086 | +0.06(+0.56%) |
May 25, 2018 | 11.13 | 11.13 | 11.13 | 0 | -0.03(-0.28%) | |
May 24, 2018 | 11.20 | 11.20 | 11.16 | 11.16 | 94,559 | -0.01(-0.11%) |
May 23, 2018 | 11.23 | 11.23 | 11.16 | 11.17 | 94,478 | -0.06(-0.50%) |
May 22, 2018 | 11.23 | 11.29 | 11.21 | 11.23 | 80,927 | -0.02(-0.18%) |
May 21, 2018 | 11.21 | 11.26 | 11.21 | 11.25 | 84,537 | +0.05(+0.45%) |
May 18, 2018 | 11.23 | 11.23 | 11.14 | 11.20 | 74,975 | +0.00(+0.00%) |
May 17, 2018 | 11.16 | 11.22 | 11.16 | 11.20 | 100,964 | +0.03(+0.22%) |
May 16, 2018 | 11.29 | 11.31 | 11.16 | 11.17 | 88,936 | -0.09(-0.78%) |
May 15, 2018 | 11.40 | 11.44 | 11.26 | 11.26 | 73,956 | -0.16(-1.40%) |
May 14, 2018 | 11.42 | 11.51 | 11.39 | 11.42 | 98,933 | +0.01(+0.09%) |
May 11, 2018 | 11.32 | 11.46 | 11.30 | 11.41 | 63,366 | +0.09(+0.77%) |
May 10, 2018 | 11.34 | 11.35 | 11.25 | 11.32 | 41,725 | -0.06(-0.49%) |
May 09, 2018 | 11.39 | 11.39 | 11.20 | 11.38 | 69,333 | +0.06(+0.55%) |
May 08, 2018 | 11.21 | 11.32 | 11.21 | 11.32 | 29,514 | +0.11(+1.00%) |
May 07, 2018 | 11.14 | 11.29 | 11.12 | 11.21 | 90,800 | +0.09(+0.79%) |
May 04, 2018 | 11.17 | 11.19 | 11.08 | 11.12 | 81,335 | -0.04(-0.34%) |
May 03, 2018 | 11.22 | 11.22 | 11.15 | 11.16 | 42,262 | -0.06(-0.50%) |
May 02, 2018 | 11.32 | 11.32 | 11.16 | 11.21 | 83,811 | -0.02(-0.22%) |
May 01, 2018 | 11.12 | 11.24 | 11.09 | 11.24 | 102,021 | +0.16(+1.47%) |
Apr 30, 2018 | 11.11 | 11.12 | 11.02 | 11.07 | 88,557 | -0.01(-0.11%) |
Apr 27, 2018 | 11.18 | 11.18 | 11.07 | 11.09 | 70,549 | -0.02(-0.17%) |
Apr 26, 2018 | 11.17 | 11.17 | 11.08 | 11.11 | 91,383 | -0.04(-0.39%) |
Apr 25, 2018 | 11.16 | 11.16 | 11.09 | 11.15 | 78,557 | +0.02(+0.17%) |
Apr 24, 2018 | 11.25 | 11.25 | 11.13 | 11.13 | 88,006 | -0.10(-0.89%) |
Apr 23, 2018 | 11.25 | 11.26 | 11.19 | 11.23 | 49,345 | +0.01(+0.11%) |
Apr 20, 2018 | 11.25 | 11.25 | 11.19 | 11.22 | 30,490 | -0.02(-0.18%) |
Apr 19, 2018 | 11.18 | 11.24 | 11.16 | 11.24 | 72,194 | +0.07(+0.61%) |
Apr 18, 2018 | 11.24 | 11.26 | 11.13 | 11.17 | 190,261 | -0.10(-0.88%) |
Apr 17, 2018 | 11.33 | 11.35 | 11.27 | 11.27 | 68,667 | -0.06(-0.55%) |
Apr 16, 2018 | 11.23 | 11.34 | 11.23 | 11.33 | 47,273 | +0.12(+1.05%) |
Apr 13, 2018 | 11.36 | 11.36 | 11.21 | 11.21 | 50,940 | -0.07(-0.66%) |
Apr 12, 2018 | 11.35 | 11.35 | 11.27 | 11.29 | 67,852 | -0.02(-0.22%) |
Apr 11, 2018 | 11.32 | 11.34 | 11.28 | 11.31 | 47,870 | -0.01(-0.11%) |
Apr 10, 2018 | 11.33 | 11.36 | 11.29 | 11.33 | 56,607 | -0.00(-0.00%) |
Apr 09, 2018 | 11.33 | 11.34 | 11.29 | 11.33 | 33,646 | +0.04(+0.33%) |
Apr 06, 2018 | 11.43 | 11.43 | 11.28 | 11.29 | 62,300 | -0.14(-1.20%) |
Apr 05, 2018 | 11.36 | 11.43 | 11.33 | 11.43 | 114,018 | +0.13(+1.15%) |
Apr 04, 2018 | 11.36 | 11.42 | 11.28 | 11.29 | 59,435 | -0.08(-0.71%) |
Apr 03, 2018 | 11.46 | 11.48 | 11.36 | 11.38 | 48,669 | -0.08(-0.70%) |
Apr 02, 2018 | 11.49 | 11.49 | 11.37 | 11.46 | 69,689 | -0.01(-0.05%) |
Mar 29, 2018 | 11.46 | 11.46 | 11.46 | 0 | +0.04(+0.33%) | |
Mar 28, 2018 | 11.37 | 11.43 | 11.31 | 11.43 | 59,791 | +0.11(+0.93%) |
Mar 27, 2018 | 11.31 | 11.41 | 11.28 | 11.32 | 67,486 | +0.03(+0.30%) |
Mar 26, 2018 | 11.25 | 11.32 | 11.16 | 11.29 | 83,122 | +0.16(+1.48%) |
Mar 23, 2018 | 11.18 | 11.19 | 11.11 | 11.12 | 70,143 | -0.01(-0.06%) |
Mar 22, 2018 | 11.11 | 11.16 | 11.10 | 11.13 | 48,313 | -0.01(-0.06%) |
Mar 21, 2018 | 11.18 | 11.18 | 11.12 | 11.13 | 32,839 | -0.01(-0.07%) |
Mar 20, 2018 | 11.16 | 11.23 | 11.14 | 11.14 | 44,037 | -0.01(-0.06%) |
Mar 19, 2018 | 11.20 | 11.20 | 11.14 | 11.15 | 29,765 | -0.06(-0.50%) |
Mar 16, 2018 | 11.21 | 11.30 | 11.16 | 11.20 | 63,481 | +0.02(+0.17%) |
Mar 15, 2018 | 11.35 | 11.35 | 11.18 | 11.18 | 63,427 | -0.09(-0.82%) |
Mar 14, 2018 | 11.18 | 11.23 | 11.28 | 40,705 | +0.09(+0.83%) | |
Mar 13, 2018 | 11.17 | 11.19 | 11.14 | 11.18 | 48,037 | +0.04(+0.33%) |
Mar 12, 2018 | 11.23 | 11.23 | 11.10 | 11.15 | 49,494 | -0.05(-0.44%) |
Mar 09, 2018 | 11.18 | 11.22 | 11.17 | 11.20 | 56,918 | +0.07(+0.67%) |
Mar 08, 2018 | 11.14 | 11.25 | 11.12 | 11.12 | 65,516 | -0.02(-0.17%) |
Mar 07, 2018 | 11.23 | 11.12 | 11.14 | 52,825 | -0.12(-1.04%) | |
Mar 06, 2018 | 11.20 | 11.26 | 11.17 | 11.26 | 62,681 | +0.11(+1.00%) |
Mar 05, 2018 | 11.10 | 11.15 | 11.10 | 11.15 | 28,611 | +0.04(+0.33%) |
Mar 02, 2018 | 11.09 | 11.14 | 11.07 | 11.11 | 66,980 | +0.03(+0.28%) |