Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.27 | 11.35 | 11.19 | 11.27 | 11,450 | +0.04(+0.35%) |
May 30, 2018 | 11.15 | 11.27 | 11.15 | 11.23 | 15,663 | +0.16(+1.41%) |
May 29, 2018 | 11.11 | 11.11 | 11.02 | 11.08 | 4,725 | -0.04(-0.35%) |
May 25, 2018 | 11.11 | 11.11 | 11.11 | 0 | +0.08(+0.71%) | |
May 24, 2018 | 11.04 | 11.04 | 10.92 | 11.04 | 3,717 | -0.08(-0.70%) |
May 23, 2018 | 11.04 | 11.15 | 11.00 | 11.11 | 8,889 | +0.12(+1.07%) |
May 22, 2018 | 11.08 | 11.11 | 11.00 | 11.00 | 6,325 | -0.23(-2.09%) |
May 21, 2018 | 11.23 | 11.23 | 11.08 | 11.23 | 16,780 | -0.04(-0.35%) |
May 18, 2018 | 11.35 | 11.35 | 10.77 | 11.27 | 16,480 | -0.04(-0.35%) |
May 17, 2018 | 10.92 | 11.34 | 10.92 | 11.31 | 25,842 | +0.47(+4.33%) |
May 16, 2018 | 10.45 | 10.92 | 10.45 | 10.84 | 17,120 | +0.47(+4.53%) |
May 15, 2018 | 10.21 | 10.57 | 10.21 | 10.37 | 9,312 | +0.23(+2.32%) |
May 14, 2018 | 10.57 | 10.88 | 10.10 | 10.14 | 22,087 | -0.35(-3.36%) |
May 11, 2018 | 10.45 | 10.57 | 10.41 | 10.49 | 8,465 | -0.20(-1.83%) |
May 10, 2018 | 10.68 | 10.76 | 10.57 | 10.68 | 7,690 | -0.04(-0.36%) |
May 09, 2018 | 10.61 | 10.80 | 10.61 | 10.72 | 5,419 | +0.08(+0.74%) |
May 08, 2018 | 10.37 | 10.64 | 10.37 | 10.64 | 6,366 | +0.08(+0.74%) |
May 07, 2018 | 10.45 | 10.57 | 10.25 | 10.57 | 6,844 | +0.12(+1.12%) |
May 04, 2018 | 10.45 | 10.45 | 10.14 | 10.45 | 8,009 | +0.04(+0.38%) |
May 03, 2018 | 10.37 | 10.45 | 10.37 | 10.41 | 4,036 | -0.04(-0.38%) |
May 02, 2018 | 10.25 | 10.45 | 10.06 | 10.45 | 13,702 | +0.12(+1.14%) |
May 01, 2018 | 10.02 | 10.33 | 10.02 | 10.33 | 10,614 | -0.04(-0.38%) |
Apr 30, 2018 | 10.37 | 10.37 | 10.25 | 10.37 | 8,119 | +0.12(+1.14%) |
Apr 27, 2018 | 10.33 | 10.33 | 10.18 | 10.25 | 11,418 | -0.12(-1.13%) |
Apr 26, 2018 | 10.29 | 10.41 | 10.29 | 10.37 | 4,250 | +0.00(+0.00%) |
Apr 25, 2018 | 10.53 | 10.53 | 10.18 | 10.37 | 25,104 | -0.08(-0.75%) |
Apr 24, 2018 | 10.25 | 10.53 | 10.25 | 10.45 | 14,932 | +0.00(+0.00%) |
Apr 23, 2018 | 10.14 | 10.49 | 10.10 | 10.45 | 13,532 | +0.31(+3.09%) |
Apr 20, 2018 | 10.33 | 10.33 | 10.10 | 10.14 | 14,061 | -0.35(-3.36%) |
Apr 19, 2018 | 10.72 | 10.88 | 10.41 | 10.49 | 26,351 | -0.67(-5.96%) |
Apr 18, 2018 | 11.19 | 11.19 | 11.06 | 11.15 | 9,524 | +0.00(+0.00%) |
Apr 17, 2018 | 11.19 | 11.21 | 11.00 | 11.15 | 15,925 | +0.04(+0.35%) |
Apr 16, 2018 | 10.77 | 11.11 | 10.77 | 11.11 | 10,038 | +0.08(+0.71%) |
Apr 13, 2018 | 10.91 | 11.04 | 10.91 | 11.04 | 3,876 | +0.04(+0.36%) |
Apr 12, 2018 | 11.11 | 11.11 | 11.00 | 11.00 | 4,460 | -0.16(-1.40%) |
Apr 11, 2018 | 11.15 | 11.19 | 11.04 | 11.15 | 7,825 | -0.04(-0.35%) |
Apr 10, 2018 | 10.84 | 11.27 | 10.84 | 11.19 | 16,237 | +0.27(+2.51%) |
Apr 09, 2018 | 10.84 | 10.96 | 10.84 | 10.92 | 11,101 | +0.08(+0.72%) |
Apr 06, 2018 | 10.88 | 10.96 | 10.68 | 10.84 | 11,530 | -0.08(-0.72%) |
Apr 05, 2018 | 10.68 | 10.96 | 10.68 | 10.92 | 10,839 | +0.16(+1.46%) |
Apr 04, 2018 | 10.61 | 10.76 | 10.61 | 10.76 | 5,930 | +0.12(+1.10%) |
Apr 03, 2018 | 10.80 | 10.80 | 10.61 | 10.64 | 15,252 | -0.04(-0.37%) |
Apr 02, 2018 | 10.78 | 10.78 | 10.61 | 10.68 | 10,551 | -0.04(-0.36%) |
Mar 29, 2018 | 10.72 | 10.72 | 10.72 | 0 | +0.08(+0.74%) | |
Mar 28, 2018 | 10.61 | 10.64 | 10.61 | 10.64 | 5,813 | +0.12(+1.12%) |
Mar 27, 2018 | 10.72 | 10.88 | 10.45 | 10.53 | 11,328 | -0.23(-2.18%) |
Mar 26, 2018 | 10.92 | 10.96 | 10.57 | 10.76 | 20,341 | -0.08(-0.72%) |
Mar 23, 2018 | 10.88 | 10.96 | 10.68 | 10.84 | 27,557 | -0.12(-1.07%) |
Mar 22, 2018 | 11.08 | 11.08 | 10.88 | 10.96 | 17,254 | -0.12(-1.06%) |
Mar 21, 2018 | 10.96 | 11.11 | 10.53 | 11.08 | 15,621 | +0.16(+1.43%) |
Mar 20, 2018 | 10.84 | 11.15 | 10.84 | 10.92 | 19,730 | +0.08(+0.72%) |
Mar 19, 2018 | 10.53 | 10.92 | 10.26 | 10.84 | 27,988 | +0.31(+2.97%) |
Mar 16, 2018 | 10.37 | 10.53 | 10.37 | 10.53 | 35,049 | +0.12(+1.13%) |
Mar 15, 2018 | 10.29 | 10.53 | 10.25 | 10.41 | 10,780 | -0.08(-0.75%) |
Mar 14, 2018 | 10.49 | 10.53 | 10.25 | 10.49 | 9,957 | +0.04(+0.37%) |
Mar 13, 2018 | 10.29 | 10.53 | 10.29 | 10.45 | 7,757 | -0.12(-1.11%) |
Mar 12, 2018 | 10.37 | 10.57 | 10.37 | 10.57 | 10,990 | +0.23(+2.27%) |
Mar 09, 2018 | 10.33 | 10.37 | 10.02 | 10.33 | 9,842 | +0.14(+1.34%) |
Mar 08, 2018 | 10.19 | 10.31 | 10.19 | 10.19 | 8,640 | -0.04(-0.38%) |
Mar 07, 2018 | 10.04 | 10.35 | 10.04 | 10.23 | 11,581 | -0.12(-1.12%) |
Mar 06, 2018 | 10.31 | 10.43 | 10.27 | 10.35 | 18,108 | +0.00(+0.00%) |
Mar 05, 2018 | 9.962 | 10.43 | 9.962 | 10.35 | 16,408 | +0.39(+3.89%) |
Mar 02, 2018 | 9.613 | 10.04 | 9.497 | 9.962 | 12,199 | +0.23(+2.39%) |