Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.08 | 12.12 | 12.05 | 12.09 | 26,116 | +0.04(+0.37%) |
May 30, 2018 | 12.18 | 12.19 | 12.04 | 12.05 | 94,047 | -0.02(-0.19%) |
May 29, 2018 | 11.97 | 12.33 | 11.97 | 12.07 | 90,441 | +0.03(+0.27%) |
May 25, 2018 | 12.04 | 12.04 | 12.04 | 0 | +0.05(+0.41%) | |
May 24, 2018 | 11.95 | 12.07 | 11.88 | 11.99 | 67,866 | +0.03(+0.25%) |
May 23, 2018 | 11.81 | 12.18 | 11.78 | 11.96 | 85,206 | +0.15(+1.27%) |
May 22, 2018 | 11.86 | 11.92 | 11.72 | 11.81 | 69,950 | -0.06(-0.51%) |
May 21, 2018 | 11.92 | 11.93 | 11.84 | 11.87 | 93,751 | -0.04(-0.38%) |
May 18, 2018 | 11.98 | 11.98 | 11.85 | 11.91 | 16,785 | +0.02(+0.19%) |
May 17, 2018 | 11.92 | 11.96 | 11.83 | 11.89 | 34,499 | +0.04(+0.38%) |
May 16, 2018 | 12.00 | 12.00 | 11.83 | 11.85 | 51,307 | -0.05(-0.44%) |
May 15, 2018 | 11.98 | 12.11 | 11.90 | 11.90 | 85,737 | -0.15(-1.25%) |
May 14, 2018 | 12.10 | 12.24 | 12.04 | 12.05 | 64,578 | -0.16(-1.35%) |
May 11, 2018 | 12.29 | 12.32 | 12.07 | 12.21 | 62,697 | -0.08(-0.67%) |
May 10, 2018 | 12.09 | 12.30 | 12.02 | 12.29 | 48,066 | +0.25(+2.06%) |
May 09, 2018 | 12.04 | 12.12 | 11.84 | 12.05 | 79,563 | -0.08(-0.64%) |
May 08, 2018 | 11.86 | 12.12 | 11.65 | 12.12 | 99,280 | +0.48(+4.10%) |
May 07, 2018 | 11.38 | 11.68 | 11.35 | 11.65 | 68,310 | +0.36(+3.17%) |
May 04, 2018 | 11.26 | 11.34 | 11.24 | 11.29 | 67,234 | +0.04(+0.40%) |
May 03, 2018 | 11.33 | 11.33 | 11.24 | 11.24 | 67,536 | -0.02(-0.15%) |
May 02, 2018 | 11.13 | 11.27 | 11.13 | 11.26 | 82,855 | +0.14(+1.30%) |
May 01, 2018 | 11.13 | 11.16 | 11.08 | 11.12 | 90,362 | +0.04(+0.34%) |
Apr 30, 2018 | 11.04 | 11.09 | 11.04 | 11.08 | 79,374 | +0.02(+0.20%) |
Apr 27, 2018 | 11.06 | 11.06 | 11.01 | 11.06 | 22,017 | +0.07(+0.61%) |
Apr 26, 2018 | 10.88 | 11.04 | 10.88 | 10.99 | 88,078 | +0.04(+0.41%) |
Apr 25, 2018 | 10.97 | 10.97 | 10.92 | 10.95 | 82,810 | -0.04(-0.34%) |
Apr 24, 2018 | 11.02 | 11.02 | 10.96 | 10.98 | 50,032 | +0.00(+0.00%) |
Apr 23, 2018 | 11.02 | 11.02 | 10.95 | 10.98 | 119,798 | -0.02(-0.14%) |
Apr 20, 2018 | 10.96 | 11.07 | 10.94 | 11.00 | 128,359 | +0.02(+0.22%) |
Apr 19, 2018 | 10.96 | 10.98 | 10.92 | 10.97 | 82,751 | -0.00(-0.01%) |
Apr 18, 2018 | 10.97 | 11.01 | 10.96 | 10.98 | 111,318 | -0.04(-0.40%) |
Apr 17, 2018 | 11.01 | 11.02 | 10.96 | 11.02 | 115,573 | -0.00(-0.01%) |
Apr 16, 2018 | 11.01 | 11.02 | 10.95 | 11.02 | 65,177 | +0.02(+0.14%) |
Apr 13, 2018 | 11.04 | 11.04 | 10.97 | 11.01 | 64,483 | +0.01(+0.07%) |
Apr 12, 2018 | 11.02 | 11.05 | 10.97 | 11.00 | 129,015 | -0.04(-0.34%) |
Apr 11, 2018 | 11.04 | 11.06 | 11.01 | 11.04 | 47,429 | +0.02(+0.20%) |
Apr 10, 2018 | 11.00 | 11.03 | 10.97 | 11.01 | 114,627 | -0.03(-0.28%) |
Apr 09, 2018 | 10.96 | 11.04 | 10.96 | 11.04 | 63,875 | +0.06(+0.54%) |
Apr 06, 2018 | 10.99 | 11.01 | 10.99 | 10.99 | 87,624 | +0.00(+0.00%) |
Apr 05, 2018 | 11.02 | 11.02 | 10.95 | 10.99 | 81,213 | +0.03(+0.27%) |
Apr 04, 2018 | 10.94 | 10.99 | 10.94 | 10.96 | 84,806 | -0.02(-0.20%) |
Apr 03, 2018 | 10.91 | 10.99 | 10.91 | 10.98 | 93,009 | +0.07(+0.68%) |
Apr 02, 2018 | 10.99 | 10.99 | 10.90 | 10.90 | 145,063 | -0.02(-0.20%) |
Mar 29, 2018 | 10.93 | 10.93 | 10.93 | 0 | -0.04(-0.41%) | |
Mar 28, 2018 | 10.90 | 10.97 | 10.90 | 10.97 | 120,972 | +0.08(+0.75%) |
Mar 27, 2018 | 10.87 | 10.89 | 10.84 | 10.89 | 73,054 | +0.03(+0.27%) |
Mar 26, 2018 | 10.82 | 10.87 | 10.82 | 10.86 | 56,967 | +0.04(+0.34%) |
Mar 23, 2018 | 10.89 | 10.89 | 10.82 | 10.82 | 48,554 | -0.03(-0.27%) |
Mar 22, 2018 | 10.90 | 10.90 | 10.84 | 10.85 | 71,170 | -0.06(-0.54%) |
Mar 21, 2018 | 10.91 | 10.93 | 10.87 | 10.91 | 69,951 | +0.00(+0.00%) |
Mar 20, 2018 | 10.88 | 10.93 | 10.88 | 10.91 | 34,828 | +0.00(+0.00%) |
Mar 19, 2018 | 10.96 | 10.96 | 10.90 | 10.91 | 70,832 | -0.01(-0.14%) |
Mar 16, 2018 | 10.92 | 10.95 | 10.92 | 10.93 | 36,632 | -0.01(-0.14%) |
Mar 15, 2018 | 11.02 | 11.02 | 10.92 | 10.94 | 48,547 | -0.02(-0.20%) |
Mar 14, 2018 | 10.93 | 10.99 | 10.90 | 10.96 | 75,272 | +0.01(+0.14%) |
Mar 13, 2018 | 10.95 | 11.01 | 10.92 | 10.95 | 80,112 | +0.00(+0.00%) |
Mar 12, 2018 | 11.10 | 11.12 | 10.95 | 10.95 | 137,201 | -0.15(-1.34%) |
Mar 09, 2018 | 11.14 | 11.14 | 11.08 | 11.10 | 136,801 | -0.02(-0.15%) |
Mar 08, 2018 | 11.08 | 11.13 | 11.08 | 11.11 | 50,627 | +0.01(+0.13%) |
Mar 07, 2018 | 11.14 | 11.10 | 56,863 | +0.03(+0.27%) | ||
Mar 06, 2018 | 11.15 | 11.15 | 11.05 | 11.07 | 118,732 | -0.04(-0.40%) |
Mar 05, 2018 | 11.05 | 11.12 | 11.05 | 11.11 | 112,817 | +0.07(+0.67%) |
Mar 02, 2018 | 10.94 | 11.07 | 10.94 | 11.04 | 119,695 | +0.10(+0.88%) |