Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.05 | 11.05 | 10.94 | 11.01 | 14,976 | -0.14(-1.30%) |
May 30, 2018 | 11.00 | 11.15 | 11.00 | 11.15 | 30,161 | +0.17(+1.55%) |
May 29, 2018 | 11.03 | 11.03 | 10.88 | 10.98 | 9,321 | -0.39(-3.43%) |
May 25, 2018 | 11.37 | 11.37 | 11.37 | 0 | -0.05(-0.44%) | |
May 24, 2018 | 11.37 | 11.42 | 11.31 | 11.42 | 16,220 | +0.13(+1.15%) |
May 23, 2018 | 11.29 | 11.33 | 11.23 | 11.29 | 15,620 | -0.09(-0.79%) |
May 22, 2018 | 11.42 | 11.45 | 11.26 | 11.38 | 15,516 | -0.04(-0.35%) |
May 21, 2018 | 11.36 | 11.42 | 11.34 | 11.42 | 3,538 | +0.18(+1.60%) |
May 18, 2018 | 11.19 | 11.24 | 11.03 | 11.24 | 5,600 | +0.02(+0.18%) |
May 17, 2018 | 11.19 | 11.24 | 11.18 | 11.22 | 7,661 | +0.14(+1.26%) |
May 16, 2018 | 10.99 | 11.08 | 10.99 | 11.08 | 11,290 | -0.05(-0.43%) |
May 15, 2018 | 11.10 | 11.16 | 11.10 | 11.13 | 3,245 | -0.08(-0.69%) |
May 14, 2018 | 11.21 | 11.28 | 11.17 | 11.21 | 66,135 | +0.05(+0.49%) |
May 11, 2018 | 11.10 | 11.15 | 11.01 | 11.15 | 11,446 | -0.02(-0.18%) |
May 10, 2018 | 11.19 | 11.28 | 11.04 | 11.17 | 17,131 | +0.02(+0.18%) |
May 09, 2018 | 11.20 | 11.32 | 11.15 | 11.15 | 7,859 | -0.20(-1.76%) |
May 08, 2018 | 11.23 | 11.35 | 11.20 | 11.35 | 9,034 | +0.03(+0.27%) |
May 07, 2018 | 11.24 | 11.37 | 11.24 | 11.32 | 4,870 | +0.04(+0.35%) |
May 04, 2018 | 11.27 | 11.31 | 11.19 | 11.28 | 10,642 | -0.06(-0.53%) |
May 03, 2018 | 11.34 | 11.37 | 11.20 | 11.34 | 4,746 | +0.06(+0.53%) |
May 02, 2018 | 11.34 | 11.36 | 11.28 | 11.28 | 8,640 | +0.06(+0.53%) |
May 01, 2018 | 11.27 | 11.27 | 11.16 | 11.22 | 10,134 | -0.07(-0.62%) |
Apr 30, 2018 | 11.35 | 11.38 | 11.29 | 11.29 | 11,009 | +0.17(+1.57%) |
Apr 27, 2018 | 11.09 | 11.16 | 11.07 | 11.12 | 3,477 | -0.04(-0.40%) |
Apr 26, 2018 | 11.17 | 11.17 | 11.01 | 11.16 | 13,969 | +0.05(+0.45%) |
Apr 25, 2018 | 11.06 | 11.11 | 11.03 | 11.11 | 10,402 | +0.01(+0.09%) |
Apr 24, 2018 | 11.24 | 11.24 | 11.06 | 11.10 | 17,717 | -0.13(-1.20%) |
Apr 23, 2018 | 11.23 | 11.27 | 11.20 | 11.23 | 8,373 | +0.08(+0.72%) |
Apr 20, 2018 | 11.15 | 11.23 | 11.09 | 11.15 | 6,654 | +0.00(+0.04%) |
Apr 19, 2018 | 11.09 | 11.17 | 11.03 | 11.15 | 6,563 | -0.13(-1.20%) |
Apr 18, 2018 | 11.05 | 11.42 | 11.05 | 11.29 | 12,912 | +0.29(+2.68%) |
Apr 17, 2018 | 10.97 | 11.07 | 10.86 | 10.99 | 63,548 | +0.01(+0.09%) |
Apr 16, 2018 | 10.90 | 10.98 | 10.90 | 10.98 | 7,612 | +0.13(+1.20%) |
Apr 13, 2018 | 10.83 | 10.85 | 10.83 | 10.85 | 6,111 | +0.09(+0.84%) |
Apr 12, 2018 | 10.88 | 10.88 | 10.71 | 10.76 | 9,241 | -0.09(-0.78%) |
Apr 11, 2018 | 10.94 | 10.94 | 10.81 | 10.85 | 11,479 | -0.08(-0.78%) |
Apr 10, 2018 | 10.94 | 10.96 | 10.87 | 10.93 | 9,612 | +0.06(+0.55%) |
Apr 09, 2018 | 10.87 | 10.94 | 10.84 | 10.87 | 7,027 | +0.15(+1.40%) |
Apr 06, 2018 | 10.74 | 10.80 | 10.63 | 10.72 | 32,211 | -0.17(-1.56%) |
Apr 05, 2018 | 10.83 | 10.90 | 10.83 | 10.89 | 15,270 | +0.09(+0.83%) |
Apr 04, 2018 | 10.70 | 10.80 | 10.70 | 10.80 | 36,114 | -0.01(-0.09%) |
Apr 03, 2018 | 10.80 | 10.84 | 10.71 | 10.81 | 12,796 | +0.07(+0.65%) |
Apr 02, 2018 | 10.81 | 10.81 | 10.60 | 10.74 | 10,604 | -0.12(-1.10%) |
Mar 29, 2018 | 10.86 | 10.86 | 10.86 | 0 | -0.05(-0.46%) | |
Mar 28, 2018 | 10.90 | 10.97 | 10.85 | 10.91 | 78,900 | -0.02(-0.18%) |
Mar 27, 2018 | 10.97 | 11.00 | 10.77 | 10.93 | 8,835 | -0.17(-1.49%) |
Mar 26, 2018 | 11.17 | 11.17 | 10.96 | 11.10 | 7,134 | +0.13(+1.23%) |
Mar 23, 2018 | 11.07 | 11.07 | 10.92 | 10.96 | 11,167 | -0.08(-0.72%) |
Mar 22, 2018 | 11.14 | 11.14 | 11.04 | 11.04 | 8,883 | -0.25(-2.21%) |
Mar 21, 2018 | 11.36 | 11.36 | 11.16 | 11.29 | 12,662 | -0.11(-0.96%) |
Mar 20, 2018 | 11.39 | 11.46 | 11.36 | 11.40 | 8,281 | -0.02(-0.18%) |
Mar 19, 2018 | 11.36 | 11.45 | 11.35 | 11.42 | 23,383 | +0.18(+1.60%) |
Mar 16, 2018 | 11.35 | 11.35 | 11.19 | 11.24 | 5,308 | -0.10(-0.88%) |
Mar 15, 2018 | 11.37 | 11.38 | 11.30 | 11.34 | 5,396 | -0.05(-0.44%) |
Mar 14, 2018 | 11.34 | 11.44 | 11.32 | 11.39 | 5,301 | -0.07(-0.61%) |
Mar 13, 2018 | 11.48 | 11.51 | 11.40 | 11.46 | 123,277 | +0.05(+0.44%) |
Mar 12, 2018 | 11.44 | 11.45 | 11.38 | 11.41 | 70,897 | -0.08(-0.70%) |
Mar 09, 2018 | 11.46 | 11.49 | 11.42 | 11.49 | 15,157 | +0.17(+1.50%) |
Mar 08, 2018 | 11.38 | 11.43 | 11.26 | 11.32 | 4,223 | +0.02(+0.13%) |
Mar 07, 2018 | 11.25 | 11.38 | 11.24 | 11.30 | 12,186 | +0.05(+0.49%) |
Mar 06, 2018 | 11.39 | 11.44 | 11.15 | 11.25 | 26,102 | -0.09(-0.79%) |
Mar 05, 2018 | 11.16 | 11.34 | 11.16 | 11.34 | 10,178 | +0.03(+0.27%) |
Mar 02, 2018 | 11.22 | 11.35 | 11.16 | 11.31 | 22,706 | +0.08(+0.67%) |