Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.30 | 11.30 | 11.25 | 11.28 | 20,612 | +0.04(+0.36%) |
May 30, 2018 | 11.29 | 11.29 | 11.22 | 11.24 | 14,284 | -0.02(-0.18%) |
May 29, 2018 | 11.23 | 11.26 | 11.19 | 11.26 | 30,504 | +0.10(+0.90%) |
May 25, 2018 | 11.16 | 11.16 | 11.16 | 0 | -0.01(-0.06%) | |
May 24, 2018 | 11.13 | 11.21 | 11.13 | 11.17 | 26,672 | +0.03(+0.24%) |
May 23, 2018 | 11.13 | 11.14 | 11.10 | 11.14 | 31,212 | +0.02(+0.18%) |
May 22, 2018 | 11.13 | 11.17 | 11.12 | 11.12 | 15,873 | -0.02(-0.18%) |
May 21, 2018 | 11.13 | 11.17 | 11.13 | 11.14 | 25,008 | +0.00(+0.00%) |
May 18, 2018 | 11.18 | 11.19 | 11.13 | 11.14 | 34,786 | -0.08(-0.71%) |
May 17, 2018 | 11.24 | 11.24 | 11.18 | 11.22 | 34,482 | +0.02(+0.18%) |
May 16, 2018 | 11.18 | 11.24 | 11.17 | 11.20 | 44,442 | -0.02(-0.18%) |
May 15, 2018 | 11.29 | 11.29 | 11.19 | 11.22 | 24,700 | -0.05(-0.44%) |
May 14, 2018 | 11.28 | 11.29 | 11.23 | 11.27 | 51,708 | +0.06(+0.54%) |
May 11, 2018 | 11.23 | 11.26 | 11.19 | 11.21 | 48,418 | +0.01(+0.09%) |
May 10, 2018 | 11.13 | 11.20 | 11.13 | 11.20 | 22,755 | +0.07(+0.63%) |
May 09, 2018 | 11.07 | 11.17 | 11.07 | 11.13 | 49,218 | -0.01(-0.09%) |
May 08, 2018 | 11.10 | 11.15 | 11.10 | 11.14 | 49,137 | -0.01(-0.09%) |
May 07, 2018 | 11.14 | 11.16 | 11.11 | 11.15 | 44,037 | +0.01(+0.09%) |
May 04, 2018 | 11.11 | 11.16 | 11.09 | 11.14 | 26,963 | +0.00(+0.00%) |
May 03, 2018 | 11.09 | 11.17 | 11.09 | 11.14 | 27,413 | +0.01(+0.09%) |
May 02, 2018 | 11.14 | 11.15 | 11.10 | 11.13 | 27,747 | -0.06(-0.54%) |
May 01, 2018 | 11.12 | 11.19 | 11.09 | 11.19 | 38,824 | +0.08(+0.72%) |
Apr 30, 2018 | 11.11 | 11.16 | 11.08 | 11.11 | 48,335 | +0.00(+0.00%) |
Apr 27, 2018 | 11.10 | 11.14 | 11.09 | 11.11 | 40,230 | +0.03(+0.27%) |
Apr 26, 2018 | 11.07 | 11.08 | 11.04 | 11.08 | 29,895 | +0.07(+0.64%) |
Apr 25, 2018 | 11.09 | 11.09 | 11.01 | 11.01 | 47,608 | -0.03(-0.27%) |
Apr 24, 2018 | 11.08 | 11.08 | 11.04 | 11.04 | 31,221 | -0.04(-0.36%) |
Apr 23, 2018 | 11.08 | 11.08 | 11.05 | 11.08 | 27,768 | -0.03(-0.27%) |
Apr 20, 2018 | 11.08 | 11.13 | 11.08 | 11.11 | 41,108 | -0.01(-0.09%) |
Apr 19, 2018 | 11.15 | 11.18 | 11.12 | 11.12 | 71,146 | -0.05(-0.45%) |
Apr 18, 2018 | 11.18 | 11.19 | 11.16 | 11.17 | 34,047 | -0.03(-0.27%) |
Apr 17, 2018 | 11.25 | 11.25 | 11.20 | 11.20 | 47,526 | -0.02(-0.18%) |
Apr 16, 2018 | 11.22 | 11.23 | 11.20 | 11.22 | 41,757 | -0.06(-0.53%) |
Apr 13, 2018 | 11.20 | 11.40 | 11.18 | 11.28 | 96,562 | +0.05(+0.45%) |
Apr 12, 2018 | 11.21 | 11.30 | 11.20 | 11.23 | 83,655 | -0.03(-0.27%) |
Apr 11, 2018 | 11.25 | 11.29 | 11.25 | 11.26 | 28,056 | +0.01(+0.09%) |
Apr 10, 2018 | 11.22 | 11.27 | 11.22 | 11.25 | 37,780 | +0.00(+0.00%) |
Apr 09, 2018 | 11.28 | 11.28 | 11.25 | 11.25 | 37,584 | -0.01(-0.09%) |
Apr 06, 2018 | 11.32 | 11.34 | 11.24 | 11.26 | 41,180 | -0.03(-0.27%) |
Apr 05, 2018 | 11.26 | 11.31 | 11.26 | 11.29 | 23,463 | -0.01(-0.09%) |
Apr 04, 2018 | 11.30 | 11.50 | 11.26 | 11.30 | 29,397 | +0.02(+0.18%) |
Apr 03, 2018 | 11.36 | 11.37 | 11.28 | 11.28 | 21,529 | -0.10(-0.88%) |
Apr 02, 2018 | 11.49 | 11.54 | 11.37 | 11.38 | 30,785 | -0.12(-1.04%) |
Mar 29, 2018 | 11.50 | 11.50 | 11.50 | 0 | +0.24(+2.13%) | |
Mar 28, 2018 | 11.26 | 11.29 | 11.26 | 11.26 | 20,266 | +0.02(+0.17%) |
Mar 27, 2018 | 11.25 | 11.30 | 11.24 | 11.24 | 16,350 | +0.00(+0.01%) |
Mar 26, 2018 | 11.16 | 11.28 | 11.16 | 11.24 | 46,330 | +0.06(+0.54%) |
Mar 23, 2018 | 11.18 | 11.19 | 11.18 | 11.18 | 23,316 | -0.02(-0.18%) |
Mar 22, 2018 | 11.19 | 11.24 | 11.17 | 11.20 | 31,788 | +0.02(+0.22%) |
Mar 21, 2018 | 11.17 | 11.18 | 11.12 | 11.18 | 46,394 | -0.02(-0.22%) |
Mar 20, 2018 | 11.20 | 11.25 | 11.20 | 11.20 | 40,371 | -0.02(-0.18%) |
Mar 19, 2018 | 11.22 | 11.29 | 11.20 | 11.22 | 59,889 | +0.00(+0.00%) |
Mar 16, 2018 | 11.25 | 11.29 | 11.21 | 11.22 | 80,749 | -0.05(-0.44%) |
Mar 15, 2018 | 11.29 | 11.32 | 11.27 | 11.27 | 77,466 | -0.03(-0.27%) |
Mar 14, 2018 | 11.31 | 11.33 | 11.29 | 11.30 | 42,123 | -0.01(-0.12%) |
Mar 13, 2018 | 11.30 | 11.38 | 11.30 | 11.31 | 34,827 | -0.03(-0.23%) |
Mar 12, 2018 | 11.36 | 11.38 | 11.28 | 11.34 | 60,522 | +0.03(+0.27%) |
Mar 09, 2018 | 11.30 | 11.38 | 11.30 | 11.31 | 45,211 | -0.01(-0.09%) |
Mar 08, 2018 | 11.35 | 11.39 | 11.32 | 11.32 | 57,741 | -0.09(-0.79%) |
Mar 07, 2018 | 11.41 | 11.41 | 44,637 | +0.11(+0.97%) | ||
Mar 06, 2018 | 11.33 | 11.37 | 11.30 | 11.30 | 41,048 | -0.06(-0.53%) |
Mar 05, 2018 | 11.34 | 11.38 | 11.34 | 11.36 | 38,588 | +0.01(+0.09%) |
Mar 02, 2018 | 11.35 | 11.43 | 11.35 | 11.35 | 41,709 | -0.05(-0.44%) |