Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.11 | 11.16 | 11.05 | 11.14 | 102,235 | +0.07(+0.61%) |
May 30, 2018 | 11.09 | 11.11 | 11.05 | 11.07 | 50,447 | -0.06(-0.52%) |
May 29, 2018 | 11.03 | 11.14 | 11.03 | 11.13 | 43,850 | +0.10(+0.87%) |
May 25, 2018 | 11.03 | 11.03 | 11.03 | 0 | +0.04(+0.35%) | |
May 24, 2018 | 10.97 | 11.11 | 10.97 | 10.99 | 57,823 | -0.04(-0.35%) |
May 23, 2018 | 10.97 | 11.05 | 10.95 | 11.03 | 83,035 | +0.06(+0.52%) |
May 22, 2018 | 10.91 | 10.97 | 10.91 | 10.97 | 32,645 | +0.04(+0.35%) |
May 21, 2018 | 10.93 | 10.97 | 10.91 | 10.93 | 43,994 | -0.02(-0.17%) |
May 18, 2018 | 10.97 | 10.99 | 10.95 | 10.95 | 27,294 | +0.00(+0.00%) |
May 17, 2018 | 10.91 | 10.99 | 10.91 | 10.95 | 27,942 | +0.02(+0.17%) |
May 16, 2018 | 10.99 | 10.99 | 10.91 | 10.93 | 78,227 | +0.00(+0.00%) |
May 15, 2018 | 11.03 | 11.03 | 10.91 | 10.93 | 72,276 | -0.10(-0.87%) |
May 14, 2018 | 11.03 | 11.06 | 11.03 | 11.03 | 29,835 | -0.01(-0.06%) |
May 11, 2018 | 11.00 | 11.04 | 10.98 | 11.04 | 37,801 | +0.06(+0.52%) |
May 10, 2018 | 10.92 | 11.00 | 10.92 | 10.98 | 24,526 | +0.02(+0.17%) |
May 09, 2018 | 10.92 | 10.98 | 10.88 | 10.96 | 60,366 | +0.04(+0.35%) |
May 08, 2018 | 10.98 | 11.00 | 10.90 | 10.92 | 46,858 | -0.08(-0.69%) |
May 07, 2018 | 10.96 | 11.02 | 10.96 | 11.00 | 20,807 | +0.02(+0.17%) |
May 04, 2018 | 10.92 | 10.98 | 10.92 | 10.98 | 44,373 | +0.06(+0.52%) |
May 03, 2018 | 10.96 | 11.00 | 10.92 | 10.92 | 48,722 | -0.02(-0.17%) |
May 02, 2018 | 10.96 | 11.02 | 10.92 | 10.94 | 31,015 | -0.02(-0.17%) |
May 01, 2018 | 10.96 | 11.00 | 10.94 | 10.96 | 42,559 | -0.02(-0.17%) |
Apr 30, 2018 | 11.00 | 11.00 | 10.94 | 10.98 | 45,454 | +0.00(+0.00%) |
Apr 27, 2018 | 10.94 | 11.00 | 10.94 | 10.98 | 34,824 | +0.08(+0.70%) |
Apr 26, 2018 | 10.90 | 10.94 | 10.89 | 10.90 | 68,881 | -0.02(-0.17%) |
Apr 25, 2018 | 10.88 | 10.94 | 10.88 | 10.92 | 32,317 | +0.00(+0.00%) |
Apr 24, 2018 | 10.92 | 10.92 | 10.88 | 10.92 | 93,076 | -0.01(-0.09%) |
Apr 23, 2018 | 11.02 | 11.02 | 10.92 | 10.93 | 36,233 | -0.07(-0.61%) |
Apr 20, 2018 | 10.96 | 11.02 | 10.96 | 11.00 | 20,313 | +0.02(+0.17%) |
Apr 19, 2018 | 11.00 | 11.00 | 10.94 | 10.98 | 52,113 | -0.06(-0.52%) |
Apr 18, 2018 | 11.06 | 11.09 | 11.02 | 11.04 | 44,918 | -0.02(-0.17%) |
Apr 17, 2018 | 11.06 | 11.07 | 11.06 | 11.06 | 58,918 | +0.00(+0.00%) |
Apr 16, 2018 | 11.09 | 11.12 | 11.06 | 11.06 | 49,868 | -0.04(-0.34%) |
Apr 13, 2018 | 11.09 | 11.13 | 11.09 | 11.09 | 16,137 | -0.01(-0.06%) |
Apr 12, 2018 | 11.10 | 11.10 | 11.06 | 11.10 | 27,914 | +0.02(+0.17%) |
Apr 11, 2018 | 11.12 | 11.14 | 11.06 | 11.08 | 36,892 | -0.06(-0.51%) |
Apr 10, 2018 | 11.08 | 11.14 | 11.06 | 11.14 | 26,068 | +0.06(+0.51%) |
Apr 09, 2018 | 11.14 | 11.14 | 11.08 | 11.08 | 26,289 | -0.06(-0.51%) |
Apr 06, 2018 | 11.10 | 11.16 | 11.10 | 11.14 | 43,780 | +0.04(+0.34%) |
Apr 05, 2018 | 11.16 | 11.16 | 11.10 | 11.10 | 106,734 | -0.06(-0.51%) |
Apr 04, 2018 | 11.18 | 11.18 | 11.12 | 11.16 | 59,845 | +0.02(+0.17%) |
Apr 03, 2018 | 11.14 | 11.18 | 11.14 | 11.14 | 212,588 | -0.02(-0.17%) |
Apr 02, 2018 | 11.16 | 11.16 | 11.14 | 11.16 | 27,482 | +0.02(+0.17%) |
Mar 29, 2018 | 11.14 | 11.14 | 11.14 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 11.10 | 11.14 | 11.10 | 11.14 | 23,151 | +0.06(+0.51%) |
Mar 27, 2018 | 11.10 | 11.12 | 11.06 | 11.08 | 66,825 | -0.02(-0.17%) |
Mar 26, 2018 | 11.10 | 11.10 | 11.06 | 11.10 | 34,948 | -0.02(-0.17%) |
Mar 23, 2018 | 11.10 | 11.12 | 11.06 | 11.12 | 17,660 | +0.04(+0.34%) |
Mar 22, 2018 | 11.14 | 11.14 | 11.06 | 11.08 | 49,046 | -0.04(-0.34%) |
Mar 21, 2018 | 11.12 | 11.16 | 11.08 | 11.12 | 37,691 | +0.00(+0.00%) |
Mar 20, 2018 | 11.14 | 11.16 | 11.12 | 11.12 | 32,644 | -0.06(-0.51%) |
Mar 19, 2018 | 11.18 | 11.20 | 11.16 | 11.18 | 24,463 | +0.02(+0.17%) |
Mar 16, 2018 | 11.12 | 11.20 | 11.12 | 11.16 | 33,218 | +0.02(+0.17%) |
Mar 15, 2018 | 11.14 | 11.16 | 11.12 | 11.14 | 24,820 | -0.02(-0.17%) |
Mar 14, 2018 | 11.16 | 11.18 | 11.13 | 11.16 | 22,341 | +0.05(+0.45%) |
Mar 13, 2018 | 11.13 | 11.14 | 11.11 | 11.11 | 28,752 | -0.03(-0.25%) |
Mar 12, 2018 | 11.14 | 11.14 | 11.11 | 11.14 | 35,696 | -0.01(-0.09%) |
Mar 09, 2018 | 11.18 | 11.18 | 11.11 | 11.14 | 24,709 | +0.00(+0.00%) |
Mar 08, 2018 | 11.18 | 11.18 | 11.13 | 11.14 | 30,059 | +0.02(+0.17%) |
Mar 07, 2018 | 11.18 | 11.13 | 11.13 | 25,085 | -0.08(-0.67%) | |
Mar 06, 2018 | 11.20 | 11.20 | 11.14 | 11.20 | 24,026 | +0.00(+0.00%) |
Mar 05, 2018 | 11.09 | 11.22 | 11.09 | 11.20 | 62,700 | +0.13(+1.20%) |
Mar 02, 2018 | 11.14 | 11.20 | 11.07 | 11.07 | 36,606 | -0.11(-1.01%) |