Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.03 | 11.03 | 10.93 | 10.99 | 108,744 | +0.00(+0.00%) |
May 30, 2018 | 10.94 | 11.04 | 10.94 | 10.99 | 204,241 | +0.09(+0.83%) |
May 29, 2018 | 10.91 | 10.96 | 10.88 | 10.90 | 153,269 | -0.02(-0.18%) |
May 25, 2018 | 10.92 | 10.92 | 10.92 | 0 | -0.02(-0.18%) | |
May 24, 2018 | 10.89 | 10.94 | 10.88 | 10.94 | 120,759 | +0.09(+0.83%) |
May 23, 2018 | 10.85 | 10.88 | 10.82 | 10.85 | 141,962 | -0.02(-0.18%) |
May 22, 2018 | 10.93 | 10.94 | 10.87 | 10.87 | 146,074 | -0.10(-0.91%) |
May 21, 2018 | 10.97 | 11.03 | 10.91 | 10.97 | 126,556 | +0.08(+0.73%) |
May 18, 2018 | 10.93 | 10.96 | 10.86 | 10.89 | 94,597 | -0.11(-1.00%) |
May 17, 2018 | 11.02 | 11.02 | 10.94 | 11.00 | 162,365 | +0.00(+0.00%) |
May 16, 2018 | 10.97 | 11.00 | 10.92 | 11.00 | 158,955 | +0.01(+0.09%) |
May 15, 2018 | 10.98 | 11.00 | 10.86 | 10.99 | 235,328 | -0.05(-0.45%) |
May 14, 2018 | 11.04 | 11.07 | 10.99 | 11.04 | 162,476 | +0.02(+0.18%) |
May 11, 2018 | 11.00 | 11.02 | 10.98 | 11.02 | 117,744 | +0.06(+0.55%) |
May 10, 2018 | 10.92 | 11.00 | 10.90 | 10.96 | 99,777 | +0.07(+0.64%) |
May 09, 2018 | 10.86 | 10.91 | 10.84 | 10.89 | 89,839 | +0.04(+0.37%) |
May 08, 2018 | 10.83 | 10.90 | 10.83 | 10.85 | 111,410 | +0.03(+0.28%) |
May 07, 2018 | 10.86 | 10.90 | 10.79 | 10.82 | 174,893 | +0.00(+0.00%) |
May 04, 2018 | 10.71 | 10.85 | 10.71 | 10.82 | 107,407 | +0.10(+0.93%) |
May 03, 2018 | 10.77 | 10.77 | 10.66 | 10.72 | 149,688 | -0.01(-0.09%) |
May 02, 2018 | 10.73 | 10.78 | 10.72 | 10.73 | 93,435 | +0.02(+0.19%) |
May 01, 2018 | 10.64 | 10.73 | 10.62 | 10.71 | 169,546 | +0.09(+0.85%) |
Apr 30, 2018 | 10.77 | 10.80 | 10.60 | 10.62 | 268,493 | -0.15(-1.39%) |
Apr 27, 2018 | 10.75 | 10.79 | 10.70 | 10.77 | 119,301 | +0.09(+0.84%) |
Apr 26, 2018 | 10.60 | 10.72 | 10.60 | 10.68 | 90,901 | +0.09(+0.85%) |
Apr 25, 2018 | 10.60 | 10.62 | 10.52 | 10.59 | 114,264 | -0.01(-0.09%) |
Apr 24, 2018 | 10.79 | 10.80 | 10.54 | 10.60 | 239,313 | -0.14(-1.30%) |
Apr 23, 2018 | 10.81 | 10.81 | 10.68 | 10.74 | 113,964 | -0.01(-0.09%) |
Apr 20, 2018 | 10.90 | 10.90 | 10.74 | 10.75 | 151,254 | -0.09(-0.83%) |
Apr 19, 2018 | 10.86 | 10.94 | 10.81 | 10.84 | 142,275 | -0.16(-1.45%) |
Apr 18, 2018 | 11.02 | 11.04 | 10.96 | 11.00 | 191,592 | +0.00(+0.00%) |
Apr 17, 2018 | 10.98 | 11.00 | 10.95 | 11.00 | 150,227 | +0.05(+0.46%) |
Apr 16, 2018 | 10.92 | 10.95 | 10.89 | 10.95 | 106,607 | +0.06(+0.55%) |
Apr 13, 2018 | 10.92 | 10.92 | 10.83 | 10.89 | 114,533 | +0.00(+0.00%) |
Apr 12, 2018 | 10.84 | 10.91 | 10.84 | 10.89 | 154,915 | +0.01(+0.09%) |
Apr 11, 2018 | 10.76 | 10.90 | 10.76 | 10.88 | 170,440 | +0.05(+0.46%) |
Apr 10, 2018 | 10.78 | 10.84 | 10.74 | 10.83 | 353,039 | +0.11(+1.03%) |
Apr 09, 2018 | 10.64 | 10.74 | 10.61 | 10.72 | 229,494 | +0.12(+1.13%) |
Apr 06, 2018 | 10.68 | 10.71 | 10.51 | 10.60 | 216,338 | -0.10(-0.93%) |
Apr 05, 2018 | 10.65 | 10.70 | 10.62 | 10.70 | 144,207 | +0.11(+1.04%) |
Apr 04, 2018 | 10.53 | 10.60 | 10.40 | 10.59 | 204,312 | +0.05(+0.47%) |
Apr 03, 2018 | 10.55 | 10.57 | 10.46 | 10.54 | 152,569 | +0.06(+0.57%) |
Apr 02, 2018 | 10.62 | 10.68 | 10.43 | 10.48 | 230,903 | -0.22(-2.06%) |
Mar 29, 2018 | 10.70 | 10.70 | 10.70 | 0 | -0.02(-0.19%) | |
Mar 28, 2018 | 10.77 | 10.78 | 10.66 | 10.72 | 138,469 | +0.02(+0.19%) |
Mar 27, 2018 | 10.94 | 10.94 | 10.67 | 10.70 | 141,435 | -0.18(-1.65%) |
Mar 26, 2018 | 10.87 | 10.91 | 10.74 | 10.88 | 137,177 | +0.19(+1.78%) |
Mar 23, 2018 | 11.01 | 11.01 | 10.69 | 10.69 | 208,576 | -0.28(-2.55%) |
Mar 22, 2018 | 11.04 | 11.05 | 10.92 | 10.97 | 201,047 | -0.12(-1.08%) |
Mar 21, 2018 | 11.07 | 11.12 | 11.04 | 11.09 | 117,324 | +0.02(+0.18%) |
Mar 20, 2018 | 11.10 | 11.12 | 11.06 | 11.07 | 120,227 | +0.05(+0.45%) |
Mar 19, 2018 | 11.16 | 11.18 | 11.01 | 11.02 | 163,519 | -0.16(-1.43%) |
Mar 16, 2018 | 11.26 | 11.26 | 11.15 | 11.18 | 97,954 | -0.15(-1.32%) |
Mar 15, 2018 | 11.40 | 11.40 | 11.28 | 11.33 | 168,803 | -0.03(-0.26%) |
Mar 14, 2018 | 11.41 | 11.47 | 11.30 | 11.36 | 142,533 | -0.01(-0.09%) |
Mar 13, 2018 | 11.28 | 11.43 | 11.28 | 11.37 | 525,532 | +0.10(+0.89%) |
Mar 12, 2018 | 11.21 | 11.29 | 11.19 | 11.27 | 315,526 | +0.10(+0.90%) |
Mar 09, 2018 | 11.09 | 11.20 | 11.08 | 11.17 | 244,341 | +0.11(+0.99%) |
Mar 08, 2018 | 11.07 | 11.08 | 11.01 | 11.06 | 194,831 | +0.04(+0.36%) |
Mar 07, 2018 | 11.05 | 11.02 | 192,413 | +0.01(+0.09%) | ||
Mar 06, 2018 | 11.09 | 11.09 | 10.99 | 11.01 | 172,184 | -0.04(-0.36%) |
Mar 05, 2018 | 11.01 | 11.05 | 10.98 | 11.05 | 205,845 | -0.05(-0.45%) |
Mar 02, 2018 | 10.98 | 11.10 | 10.85 | 11.10 | 308,322 | +0.04(+0.36%) |