Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.95 | 10.95 | 10.89 | 10.90 | 50,741 | -0.05(-0.46%) |
May 30, 2018 | 10.84 | 10.95 | 10.81 | 10.95 | 54,809 | +0.08(+0.74%) |
May 29, 2018 | 10.91 | 10.92 | 10.86 | 10.87 | 33,471 | -0.04(-0.37%) |
May 25, 2018 | 10.91 | 10.91 | 10.91 | 0 | -0.03(-0.27%) | |
May 24, 2018 | 10.95 | 10.97 | 10.91 | 10.94 | 80,905 | +0.00(+0.00%) |
May 23, 2018 | 10.93 | 10.97 | 10.93 | 10.94 | 51,233 | +0.00(+0.00%) |
May 22, 2018 | 10.92 | 10.97 | 10.92 | 10.94 | 27,450 | -0.06(-0.55%) |
May 21, 2018 | 10.95 | 11.00 | 10.95 | 11.00 | 22,354 | +0.05(+0.46%) |
May 18, 2018 | 10.96 | 11.00 | 10.94 | 10.95 | 23,926 | -0.04(-0.36%) |
May 17, 2018 | 10.96 | 10.99 | 10.95 | 10.99 | 22,531 | -0.01(-0.09%) |
May 16, 2018 | 10.99 | 11.01 | 10.95 | 11.00 | 37,347 | -0.02(-0.18%) |
May 15, 2018 | 11.08 | 11.08 | 10.98 | 11.02 | 41,090 | -0.06(-0.54%) |
May 14, 2018 | 11.08 | 11.09 | 11.05 | 11.08 | 49,220 | -0.03(-0.28%) |
May 11, 2018 | 11.08 | 11.12 | 11.07 | 11.11 | 39,605 | +0.00(+0.01%) |
May 10, 2018 | 11.04 | 11.11 | 11.04 | 11.11 | 48,695 | +0.06(+0.54%) |
May 09, 2018 | 11.00 | 11.05 | 11.00 | 11.05 | 33,233 | +0.03(+0.27%) |
May 08, 2018 | 11.00 | 11.03 | 11.00 | 11.02 | 30,384 | -0.01(-0.09%) |
May 07, 2018 | 11.00 | 11.03 | 10.97 | 11.03 | 64,531 | +0.01(+0.09%) |
May 04, 2018 | 11.01 | 11.03 | 10.99 | 11.02 | 58,554 | -0.02(-0.18%) |
May 03, 2018 | 11.05 | 11.05 | 10.98 | 11.04 | 56,692 | -0.01(-0.09%) |
May 02, 2018 | 11.01 | 11.05 | 11.01 | 11.05 | 35,813 | +0.02(+0.18%) |
May 01, 2018 | 11.04 | 11.05 | 11.00 | 11.03 | 56,899 | -0.01(-0.09%) |
Apr 30, 2018 | 11.03 | 11.05 | 11.00 | 11.04 | 96,601 | +0.03(+0.27%) |
Apr 27, 2018 | 11.04 | 11.04 | 11.00 | 11.01 | 23,626 | -0.01(-0.09%) |
Apr 26, 2018 | 10.99 | 11.02 | 10.96 | 11.02 | 59,647 | +0.02(+0.18%) |
Apr 25, 2018 | 11.04 | 11.04 | 10.94 | 11.00 | 47,432 | -0.02(-0.18%) |
Apr 24, 2018 | 11.03 | 11.03 | 11.00 | 11.02 | 32,416 | -0.01(-0.09%) |
Apr 23, 2018 | 11.06 | 11.06 | 10.99 | 11.03 | 56,332 | +0.00(+0.00%) |
Apr 20, 2018 | 11.12 | 11.12 | 11.00 | 11.03 | 65,616 | -0.05(-0.45%) |
Apr 19, 2018 | 11.09 | 11.11 | 11.06 | 11.08 | 79,405 | -0.02(-0.18%) |
Apr 18, 2018 | 11.19 | 11.19 | 11.10 | 11.10 | 54,380 | -0.06(-0.54%) |
Apr 17, 2018 | 11.19 | 11.21 | 11.16 | 11.16 | 47,849 | -0.02(-0.18%) |
Apr 16, 2018 | 11.07 | 11.18 | 11.07 | 11.18 | 53,176 | +0.13(+1.18%) |
Apr 13, 2018 | 11.09 | 11.09 | 11.05 | 11.05 | 44,233 | -0.07(-0.63%) |
Apr 12, 2018 | 11.10 | 11.13 | 11.09 | 11.12 | 33,198 | +0.01(+0.09%) |
Apr 11, 2018 | 11.06 | 11.11 | 11.06 | 11.11 | 57,845 | +0.06(+0.54%) |
Apr 10, 2018 | 11.04 | 11.07 | 11.02 | 11.05 | 50,188 | +0.04(+0.36%) |
Apr 09, 2018 | 10.95 | 11.03 | 10.95 | 11.01 | 64,003 | +0.03(+0.27%) |
Apr 06, 2018 | 10.96 | 11.03 | 10.96 | 10.98 | 81,285 | -0.04(-0.36%) |
Apr 05, 2018 | 10.84 | 11.03 | 10.84 | 11.02 | 119,231 | -0.02(-0.18%) |
Apr 04, 2018 | 11.07 | 11.07 | 10.98 | 11.04 | 44,154 | -0.04(-0.36%) |
Apr 03, 2018 | 11.02 | 11.08 | 11.00 | 11.08 | 53,101 | +0.06(+0.54%) |
Apr 02, 2018 | 11.10 | 11.10 | 10.98 | 11.02 | 136,238 | -0.12(-1.08%) |
Mar 29, 2018 | 11.14 | 11.14 | 11.14 | 0 | +0.07(+0.63%) | |
Mar 28, 2018 | 11.05 | 11.07 | 11.01 | 11.07 | 32,198 | -0.01(-0.09%) |
Mar 27, 2018 | 11.07 | 11.10 | 11.02 | 11.08 | 46,898 | -0.02(-0.18%) |
Mar 26, 2018 | 11.07 | 11.10 | 10.96 | 11.10 | 80,656 | +0.13(+1.19%) |
Mar 23, 2018 | 11.07 | 11.07 | 10.97 | 10.97 | 88,212 | -0.06(-0.54%) |
Mar 22, 2018 | 11.03 | 11.05 | 11.01 | 11.03 | 39,669 | -0.04(-0.36%) |
Mar 21, 2018 | 11.11 | 11.11 | 10.96 | 11.07 | 83,128 | -0.01(-0.09%) |
Mar 20, 2018 | 11.08 | 11.09 | 11.05 | 11.08 | 46,376 | +0.00(+0.00%) |
Mar 19, 2018 | 11.14 | 11.14 | 11.06 | 11.08 | 22,771 | -0.08(-0.72%) |
Mar 16, 2018 | 11.15 | 11.16 | 11.12 | 11.16 | 33,676 | -0.00(-0.00%) |
Mar 15, 2018 | 11.22 | 11.22 | 11.16 | 11.16 | 39,931 | -0.07(-0.62%) |
Mar 14, 2018 | 11.20 | 11.23 | 11.20 | 11.23 | 26,784 | -0.03(-0.27%) |
Mar 13, 2018 | 11.21 | 11.29 | 11.21 | 11.26 | 42,491 | -0.03(-0.27%) |
Mar 12, 2018 | 11.33 | 11.33 | 11.26 | 11.29 | 51,797 | -0.01(-0.09%) |
Mar 09, 2018 | 11.28 | 11.32 | 11.28 | 11.30 | 39,498 | +0.02(+0.18%) |
Mar 08, 2018 | 11.25 | 11.28 | 11.22 | 11.28 | 21,414 | +0.02(+0.18%) |
Mar 07, 2018 | 11.21 | 11.26 | 39,539 | -0.01(-0.09%) | ||
Mar 06, 2018 | 11.27 | 11.29 | 11.25 | 11.27 | 34,909 | -0.06(-0.53%) |
Mar 05, 2018 | 11.21 | 11.33 | 11.17 | 11.33 | 36,025 | +0.12(+1.07%) |
Mar 02, 2018 | 11.17 | 11.21 | 11.14 | 11.21 | 44,337 | +0.02(+0.18%) |