Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 11.18 | 11.22 | 11.18 | 11.18 | 62,882 | -0.04(-0.33%) |
Apr 27, 2018 | 11.14 | 11.22 | 11.12 | 11.22 | 66,584 | +0.08(+0.74%) |
Apr 26, 2018 | 11.13 | 11.17 | 11.12 | 11.14 | 13,114 | +0.01(+0.13%) |
Apr 25, 2018 | 11.13 | 11.17 | 11.12 | 11.12 | 29,245 | -0.05(-0.47%) |
Apr 24, 2018 | 11.12 | 11.19 | 11.12 | 11.17 | 69,945 | +0.02(+0.20%) |
Apr 23, 2018 | 11.15 | 11.15 | 11.12 | 11.15 | 47,634 | -0.01(-0.13%) |
Apr 20, 2018 | 11.14 | 11.17 | 11.14 | 11.17 | 14,903 | -0.01(-0.13%) |
Apr 19, 2018 | 11.21 | 11.21 | 11.15 | 11.18 | 12,134 | -0.01(-0.10%) |
Apr 18, 2018 | 11.17 | 11.19 | 11.16 | 11.19 | 24,614 | -0.02(-0.17%) |
Apr 17, 2018 | 11.21 | 11.25 | 11.19 | 11.21 | 41,036 | -0.02(-0.20%) |
Apr 16, 2018 | 11.27 | 11.27 | 11.20 | 11.23 | 38,948 | +0.01(+0.08%) |
Apr 13, 2018 | 11.32 | 11.32 | 11.21 | 11.22 | 44,240 | -0.05(-0.48%) |
Apr 12, 2018 | 11.32 | 11.35 | 11.28 | 11.28 | 55,229 | -0.06(-0.52%) |
Apr 11, 2018 | 11.37 | 11.37 | 11.31 | 11.34 | 43,657 | -0.01(-0.13%) |
Apr 10, 2018 | 11.40 | 11.40 | 11.32 | 11.35 | 52,318 | +0.01(+0.13%) |
Apr 09, 2018 | 11.31 | 11.31 | 11.29 | 11.34 | 29,663 | -0.02(-0.20%) |
Apr 06, 2018 | 11.37 | 11.37 | 11.34 | 11.36 | 46,080 | +0.05(+0.46%) |
Apr 05, 2018 | 11.28 | 11.34 | 11.26 | 11.31 | 27,663 | +0.04(+0.40%) |
Apr 04, 2018 | 11.33 | 11.35 | 11.26 | 11.26 | 43,381 | -0.04(-0.33%) |
Apr 03, 2018 | 11.29 | 11.30 | 11.26 | 11.30 | 35,869 | +0.02(+0.20%) |
Apr 02, 2018 | 11.37 | 11.37 | 11.26 | 11.28 | 40,251 | -0.06(-0.52%) |
Mar 29, 2018 | 11.34 | 11.34 | 11.34 | 0 | +0.05(+0.46%) | |
Mar 28, 2018 | 11.25 | 11.31 | 11.25 | 11.29 | 34,011 | +0.04(+0.40%) |
Mar 27, 2018 | 11.20 | 11.26 | 11.20 | 11.24 | 20,684 | +0.02(+0.20%) |
Mar 26, 2018 | 11.24 | 11.25 | 11.20 | 11.22 | 35,404 | -0.02(-0.20%) |
Mar 23, 2018 | 11.26 | 11.26 | 11.23 | 11.24 | 18,643 | -0.03(-0.26%) |
Mar 22, 2018 | 11.28 | 11.29 | 11.25 | 11.27 | 16,646 | +0.01(+0.13%) |
Mar 21, 2018 | 11.24 | 11.27 | 11.24 | 11.26 | 19,562 | -0.01(-0.07%) |
Mar 20, 2018 | 11.37 | 11.37 | 11.25 | 11.26 | 66,861 | -0.07(-0.66%) |
Mar 19, 2018 | 11.37 | 11.37 | 11.31 | 11.34 | 26,513 | -0.04(-0.33%) |
Mar 16, 2018 | 11.35 | 11.37 | 11.33 | 11.37 | 43,595 | +0.01(+0.07%) |
Mar 15, 2018 | 11.34 | 11.40 | 11.34 | 11.37 | 21,423 | +0.01(+0.13%) |
Mar 14, 2018 | 11.35 | 11.40 | 11.28 | 11.35 | 61,434 | +0.01(+0.07%) |
Mar 13, 2018 | 11.37 | 11.39 | 11.34 | 11.34 | 35,156 | -0.02(-0.20%) |
Mar 12, 2018 | 11.35 | 11.37 | 11.35 | 11.37 | 35,093 | +0.00(+0.00%) |
Mar 09, 2018 | 11.40 | 11.41 | 11.35 | 11.37 | 43,165 | -0.05(-0.45%) |
Mar 08, 2018 | 11.42 | 11.46 | 11.39 | 11.42 | 22,796 | -0.01(-0.13%) |
Mar 07, 2018 | 11.42 | 11.43 | 38,771 | -0.04(-0.32%) | ||
Mar 06, 2018 | 11.47 | 11.51 | 11.46 | 11.47 | 15,606 | +0.02(+0.19%) |
Mar 05, 2018 | 11.48 | 11.49 | 11.43 | 11.45 | 50,710 | -0.02(-0.19%) |
Mar 02, 2018 | 11.44 | 11.49 | 11.44 | 11.47 | 20,361 | -0.04(-0.32%) |
Mar 01, 2018 | 11.53 | 11.56 | 11.49 | 11.51 | 43,246 | -0.02(-0.19%) |
Feb 28, 2018 | 11.49 | 11.54 | 11.49 | 11.53 | 12,325 | +0.02(+0.19%) |
Feb 27, 2018 | 11.57 | 11.57 | 11.45 | 11.51 | 31,589 | -0.04(-0.32%) |
Feb 26, 2018 | 11.57 | 11.57 | 11.48 | 11.54 | 31,539 | +0.03(+0.26%) |
Feb 23, 2018 | 11.46 | 11.54 | 11.46 | 11.51 | 23,705 | +0.07(+0.58%) |
Feb 22, 2018 | 11.50 | 11.52 | 11.45 | 11.45 | 51,562 | -0.04(-0.39%) |
Feb 21, 2018 | 11.59 | 11.59 | 11.49 | 11.49 | 34,715 | -0.02(-0.19%) |
Feb 20, 2018 | 11.55 | 11.57 | 11.51 | 11.51 | 49,585 | -0.07(-0.64%) |
Feb 16, 2018 | 11.59 | 11.59 | 11.59 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 11.54 | 11.59 | 11.54 | 11.59 | 42,449 | +0.02(+0.19%) |
Feb 14, 2018 | 11.62 | 11.62 | 11.54 | 11.57 | 24,140 | +0.01(+0.09%) |
Feb 13, 2018 | 11.47 | 11.56 | 11.47 | 11.56 | 34,139 | +0.07(+0.58%) |
Feb 12, 2018 | 11.56 | 11.58 | 11.49 | 11.49 | 49,138 | -0.02(-0.19%) |
Feb 09, 2018 | 11.56 | 11.62 | 11.50 | 11.51 | 29,917 | -0.09(-0.76%) |
Feb 08, 2018 | 11.60 | 11.66 | 11.54 | 11.60 | 32,586 | +0.00(+0.00%) |
Feb 07, 2018 | 11.57 | 11.62 | 11.57 | 11.60 | 38,974 | +0.07(+0.57%) |
Feb 06, 2018 | 11.42 | 11.56 | 11.42 | 11.53 | 33,578 | +0.07(+0.64%) |
Feb 05, 2018 | 11.48 | 11.56 | 11.42 | 11.46 | 22,786 | -0.06(-0.51%) |
Feb 02, 2018 | 11.58 | 11.58 | 11.47 | 11.52 | 56,929 | -0.06(-0.51%) |