Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.33 | 11.35 | 11.30 | 11.34 | 4,617 | +0.04(+0.39%) |
May 30, 2018 | 11.33 | 11.34 | 11.28 | 11.30 | 9,856 | +0.05(+0.46%) |
May 29, 2018 | 11.30 | 11.30 | 11.24 | 11.24 | 8,261 | +0.02(+0.16%) |
May 25, 2018 | 11.23 | 11.23 | 11.23 | 0 | +0.01(+0.08%) | |
May 24, 2018 | 11.18 | 11.24 | 11.18 | 11.22 | 8,472 | +0.00(+0.00%) |
May 23, 2018 | 11.25 | 11.25 | 11.17 | 11.22 | 19,100 | +0.04(+0.35%) |
May 22, 2018 | 11.17 | 11.24 | 11.16 | 11.18 | 7,709 | -0.00(-0.04%) |
May 21, 2018 | 11.25 | 11.25 | 11.16 | 11.18 | 11,667 | -0.05(-0.46%) |
May 18, 2018 | 11.23 | 11.29 | 11.23 | 11.23 | 8,779 | -0.03(-0.23%) |
May 17, 2018 | 11.29 | 11.29 | 11.21 | 11.26 | 9,284 | +0.03(+0.23%) |
May 16, 2018 | 11.24 | 11.31 | 11.23 | 11.23 | 6,299 | -0.07(-0.62%) |
May 15, 2018 | 11.39 | 11.39 | 11.25 | 11.30 | 8,695 | -0.02(-0.15%) |
May 14, 2018 | 11.38 | 11.39 | 11.31 | 11.32 | 9,728 | -0.04(-0.38%) |
May 11, 2018 | 11.32 | 11.36 | 11.30 | 11.36 | 11,010 | +0.10(+0.85%) |
May 10, 2018 | 11.25 | 11.30 | 11.23 | 11.27 | 10,411 | +0.02(+0.15%) |
May 09, 2018 | 11.22 | 11.26 | 11.22 | 11.25 | 15,427 | -0.01(-0.08%) |
May 08, 2018 | 11.28 | 11.32 | 11.24 | 11.26 | 15,042 | -0.05(-0.46%) |
May 07, 2018 | 11.28 | 11.32 | 11.27 | 11.31 | 36,400 | -0.02(-0.15%) |
May 04, 2018 | 11.30 | 11.41 | 11.29 | 11.33 | 10,174 | +0.03(+0.23%) |
May 03, 2018 | 11.26 | 11.35 | 11.24 | 11.30 | 13,478 | +0.06(+0.54%) |
May 02, 2018 | 11.31 | 11.40 | 11.23 | 11.24 | 29,335 | -0.10(-0.84%) |
May 01, 2018 | 11.30 | 11.36 | 11.26 | 11.34 | 13,013 | +0.03(+0.31%) |
Apr 30, 2018 | 11.32 | 11.33 | 11.30 | 11.30 | 7,943 | -0.02(-0.15%) |
Apr 27, 2018 | 11.29 | 11.40 | 11.25 | 11.32 | 48,823 | +0.10(+0.93%) |
Apr 26, 2018 | 11.20 | 11.23 | 11.17 | 11.22 | 9,200 | +0.03(+0.31%) |
Apr 25, 2018 | 11.20 | 11.22 | 11.14 | 11.18 | 22,087 | -0.02(-0.16%) |
Apr 24, 2018 | 11.19 | 11.23 | 11.11 | 11.20 | 30,845 | +0.01(+0.08%) |
Apr 23, 2018 | 11.14 | 11.19 | 11.07 | 11.19 | 47,280 | +0.05(+0.47%) |
Apr 20, 2018 | 11.17 | 11.17 | 11.11 | 11.14 | 14,986 | -0.04(-0.39%) |
Apr 19, 2018 | 11.13 | 11.18 | 11.12 | 11.18 | 25,936 | -0.03(-0.31%) |
Apr 18, 2018 | 11.17 | 11.24 | 11.15 | 11.22 | 26,832 | +0.04(+0.39%) |
Apr 17, 2018 | 11.18 | 11.26 | 11.17 | 11.17 | 38,787 | -0.04(-0.39%) |
Apr 16, 2018 | 11.19 | 11.24 | 11.17 | 11.22 | 37,802 | -0.03(-0.23%) |
Apr 13, 2018 | 11.27 | 11.33 | 11.23 | 11.24 | 17,853 | -0.04(-0.39%) |
Apr 12, 2018 | 11.33 | 11.43 | 11.29 | 11.29 | 72,808 | -0.09(-0.76%) |
Apr 11, 2018 | 11.43 | 11.43 | 11.36 | 11.37 | 11,670 | +0.02(+0.15%) |
Apr 10, 2018 | 11.39 | 11.43 | 11.36 | 11.36 | 15,534 | -0.05(-0.46%) |
Apr 09, 2018 | 11.45 | 11.48 | 11.33 | 11.41 | 14,381 | +0.01(+0.08%) |
Apr 06, 2018 | 11.35 | 11.44 | 11.35 | 11.40 | 4,112 | +0.00(+0.00%) |
Apr 05, 2018 | 11.32 | 11.41 | 11.32 | 11.40 | 8,281 | +0.01(+0.08%) |
Apr 04, 2018 | 11.31 | 11.40 | 11.31 | 11.39 | 7,109 | +0.02(+0.16%) |
Apr 03, 2018 | 11.27 | 11.38 | 11.27 | 11.37 | 5,957 | +0.04(+0.37%) |
Apr 02, 2018 | 11.30 | 11.35 | 11.30 | 11.33 | 12,466 | -0.05(-0.46%) |
Mar 29, 2018 | 11.38 | 11.38 | 11.38 | 0 | +0.03(+0.23%) | |
Mar 28, 2018 | 11.28 | 11.37 | 11.28 | 11.36 | 5,599 | +0.06(+0.54%) |
Mar 27, 2018 | 11.30 | 11.34 | 11.25 | 11.30 | 27,269 | +0.00(+0.03%) |
Mar 26, 2018 | 11.24 | 11.34 | 11.23 | 11.29 | 14,355 | +0.01(+0.05%) |
Mar 23, 2018 | 11.28 | 11.36 | 11.28 | 11.29 | 8,106 | -0.07(-0.61%) |
Mar 22, 2018 | 11.30 | 11.39 | 11.22 | 11.36 | 14,129 | +0.05(+0.46%) |
Mar 21, 2018 | 11.26 | 11.35 | 11.26 | 11.30 | 18,654 | -0.03(-0.23%) |
Mar 20, 2018 | 11.31 | 11.39 | 11.31 | 11.33 | 15,738 | -0.06(-0.53%) |
Mar 19, 2018 | 11.34 | 11.43 | 11.34 | 11.39 | 13,871 | +0.01(+0.08%) |
Mar 16, 2018 | 11.43 | 11.43 | 11.38 | 11.38 | 11,774 | +0.01(+0.08%) |
Mar 15, 2018 | 11.37 | 11.46 | 11.37 | 11.37 | 13,860 | -0.05(-0.46%) |
Mar 14, 2018 | 11.56 | 11.63 | 11.39 | 11.43 | 49,015 | -0.21(-1.79%) |
Mar 13, 2018 | 11.59 | 11.68 | 11.59 | 11.63 | 7,103 | -0.03(-0.22%) |
Mar 12, 2018 | 11.70 | 11.73 | 11.66 | 11.66 | 14,155 | -0.05(-0.44%) |
Mar 09, 2018 | 11.73 | 11.75 | 11.70 | 11.71 | 13,526 | -0.05(-0.45%) |
Mar 08, 2018 | 11.75 | 11.91 | 11.73 | 11.76 | 9,211 | +0.03(+0.30%) |
Mar 07, 2018 | 11.71 | 11.73 | 24,018 | -0.01(-0.07%) | ||
Mar 06, 2018 | 11.74 | 11.78 | 11.71 | 11.74 | 40,866 | -0.04(-0.37%) |
Mar 05, 2018 | 11.78 | 11.94 | 11.78 | 11.78 | 19,562 | -0.03(-0.29%) |
Mar 02, 2018 | 11.83 | 11.89 | 11.76 | 11.82 | 23,297 | -0.08(-0.67%) |