Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.30 | 11.30 | 11.12 | 11.18 | 86,873 | -0.08(-0.68%) |
May 30, 2018 | 11.25 | 11.33 | 11.15 | 11.26 | 948,357 | +0.04(+0.38%) |
May 29, 2018 | 11.15 | 11.23 | 10.90 | 11.21 | 800,789 | +0.02(+0.17%) |
May 25, 2018 | 11.19 | 11.19 | 11.19 | 0 | -0.01(-0.09%) | |
May 24, 2018 | 11.16 | 11.29 | 11.09 | 11.20 | 605,415 | +0.02(+0.21%) |
May 23, 2018 | 11.26 | 11.26 | 11.13 | 11.18 | 67,203 | -0.13(-1.19%) |
May 22, 2018 | 11.31 | 11.31 | 11.15 | 11.31 | 289,228 | +0.06(+0.51%) |
May 21, 2018 | 11.18 | 11.43 | 11.18 | 11.26 | 256,957 | +0.01(+0.13%) |
May 18, 2018 | 11.20 | 11.24 | 11.13 | 11.24 | 79,295 | +0.04(+0.34%) |
May 17, 2018 | 11.09 | 11.20 | 11.05 | 11.20 | 106,082 | +0.12(+1.04%) |
May 16, 2018 | 11.04 | 11.09 | 10.99 | 11.09 | 89,580 | +0.06(+0.52%) |
May 15, 2018 | 11.12 | 11.12 | 10.96 | 11.03 | 65,902 | -0.08(-0.69%) |
May 14, 2018 | 11.10 | 11.16 | 11.07 | 11.11 | 41,607 | +0.02(+0.22%) |
May 11, 2018 | 11.05 | 11.08 | 11.01 | 11.08 | 47,789 | +0.07(+0.65%) |
May 10, 2018 | 11.08 | 11.09 | 10.96 | 11.01 | 74,541 | +0.05(+0.42%) |
May 09, 2018 | 10.99 | 11.02 | 10.93 | 10.97 | 69,629 | +0.05(+0.44%) |
May 08, 2018 | 10.84 | 11.01 | 10.84 | 10.92 | 47,922 | +0.05(+0.48%) |
May 07, 2018 | 10.87 | 10.95 | 10.82 | 10.87 | 90,873 | +0.03(+0.31%) |
May 04, 2018 | 10.76 | 10.87 | 10.72 | 10.83 | 82,519 | +0.08(+0.71%) |
May 03, 2018 | 10.78 | 10.83 | 10.62 | 10.76 | 74,470 | -0.02(-0.22%) |
May 02, 2018 | 10.75 | 10.83 | 10.71 | 10.78 | 71,907 | +0.05(+0.44%) |
May 01, 2018 | 10.67 | 10.74 | 10.64 | 10.73 | 33,911 | +0.05(+0.49%) |
Apr 30, 2018 | 10.81 | 10.87 | 10.63 | 10.68 | 78,367 | -0.13(-1.19%) |
Apr 27, 2018 | 10.78 | 10.81 | 10.68 | 10.81 | 60,587 | +0.07(+0.66%) |
Apr 26, 2018 | 10.64 | 10.76 | 10.63 | 10.74 | 50,916 | +0.14(+1.31%) |
Apr 25, 2018 | 10.61 | 10.64 | 10.52 | 10.60 | 64,406 | -0.09(-0.80%) |
Apr 24, 2018 | 10.74 | 10.79 | 10.61 | 10.68 | 74,659 | +0.02(+0.22%) |
Apr 23, 2018 | 10.77 | 10.77 | 10.66 | 10.66 | 47,993 | -0.10(-0.93%) |
Apr 20, 2018 | 10.75 | 10.76 | 10.69 | 10.76 | 41,187 | +0.02(+0.22%) |
Apr 19, 2018 | 10.67 | 10.74 | 10.67 | 10.74 | 71,855 | +0.08(+0.76%) |
Apr 18, 2018 | 10.76 | 10.78 | 10.66 | 10.66 | 92,643 | -0.16(-1.45%) |
Apr 17, 2018 | 10.82 | 10.87 | 10.64 | 10.81 | 186,346 | +0.00(+0.04%) |
Apr 16, 2018 | 10.76 | 10.81 | 10.62 | 10.81 | 70,897 | +0.16(+1.48%) |
Apr 13, 2018 | 10.81 | 10.81 | 10.60 | 10.65 | 62,842 | -0.11(-1.02%) |
Apr 12, 2018 | 10.80 | 10.83 | 10.59 | 10.76 | 126,491 | -0.06(-0.57%) |
Apr 11, 2018 | 10.97 | 10.97 | 10.81 | 10.82 | 96,783 | -0.10(-0.93%) |
Apr 10, 2018 | 10.85 | 10.94 | 10.79 | 10.92 | 76,724 | +0.12(+1.14%) |
Apr 09, 2018 | 10.80 | 10.90 | 10.70 | 10.80 | 101,784 | +0.00(+0.04%) |
Apr 06, 2018 | 10.78 | 11.15 | 10.70 | 10.80 | 151,445 | -0.08(-0.70%) |
Apr 05, 2018 | 10.55 | 10.87 | 10.55 | 10.87 | 137,945 | +0.36(+3.47%) |
Apr 04, 2018 | 10.34 | 10.51 | 10.34 | 10.51 | 90,042 | +0.01(+0.14%) |
Apr 03, 2018 | 10.46 | 10.53 | 10.31 | 10.49 | 112,446 | +0.03(+0.32%) |
Apr 02, 2018 | 10.64 | 10.64 | 10.39 | 10.46 | 87,244 | -0.26(-2.43%) |
Mar 29, 2018 | 10.72 | 10.72 | 10.72 | 0 | +0.39(+3.75%) | |
Mar 28, 2018 | 10.51 | 10.51 | 10.29 | 10.33 | 132,589 | -0.26(-2.41%) |
Mar 27, 2018 | 10.61 | 10.61 | 10.45 | 10.59 | 88,796 | -0.12(-1.15%) |
Mar 26, 2018 | 10.49 | 10.71 | 10.46 | 10.71 | 90,560 | +0.24(+2.26%) |
Mar 23, 2018 | 10.67 | 10.76 | 10.42 | 10.47 | 103,227 | -0.18(-1.69%) |
Mar 22, 2018 | 10.82 | 10.82 | 10.62 | 10.65 | 134,107 | -0.18(-1.66%) |
Mar 21, 2018 | 10.82 | 10.85 | 10.76 | 10.83 | 49,724 | +0.01(+0.09%) |
Mar 20, 2018 | 10.75 | 10.87 | 10.68 | 10.82 | 80,428 | +0.13(+1.19%) |
Mar 19, 2018 | 10.89 | 10.91 | 10.68 | 10.70 | 109,936 | -0.16(-1.44%) |
Mar 16, 2018 | 10.85 | 10.93 | 10.79 | 10.85 | 110,860 | +0.06(+0.57%) |
Mar 15, 2018 | 10.82 | 10.88 | 10.73 | 10.79 | 108,270 | +0.01(+0.09%) |
Mar 14, 2018 | 10.78 | 10.81 | 10.69 | 10.78 | 296,227 | +0.10(+0.97%) |
Mar 13, 2018 | 10.59 | 10.73 | 10.55 | 10.68 | 338,899 | +0.08(+0.71%) |
Mar 12, 2018 | 10.61 | 10.63 | 10.50 | 10.60 | 65,643 | +0.08(+0.76%) |
Mar 09, 2018 | 10.48 | 10.54 | 10.46 | 10.52 | 77,889 | +0.11(+1.03%) |
Mar 08, 2018 | 10.38 | 10.44 | 10.38 | 10.41 | 72,835 | +0.09(+0.86%) |
Mar 07, 2018 | 10.38 | 10.33 | 71,510 | +0.01(+0.09%) | ||
Mar 06, 2018 | 10.30 | 10.32 | 10.24 | 10.32 | 54,407 | +0.10(+1.01%) |
Mar 05, 2018 | 10.05 | 10.24 | 10.05 | 10.21 | 131,985 | +0.07(+0.69%) |
Mar 02, 2018 | 10.03 | 10.17 | 9.981 | 10.14 | 81,096 | +0.04(+0.37%) |