Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.99 | 11.05 | 10.96 | 11.05 | 146,774 | +0.06(+0.55%) |
May 30, 2018 | 11.00 | 11.00 | 10.93 | 10.99 | 85,975 | -0.03(-0.23%) |
May 29, 2018 | 11.05 | 11.05 | 10.99 | 11.02 | 94,403 | -0.01(-0.14%) |
May 25, 2018 | 11.03 | 11.03 | 11.03 | 0 | +0.02(+0.18%) | |
May 24, 2018 | 11.02 | 11.05 | 11.00 | 11.01 | 117,676 | +0.01(+0.09%) |
May 23, 2018 | 11.02 | 11.02 | 10.98 | 11.00 | 50,566 | -0.01(-0.09%) |
May 22, 2018 | 10.99 | 11.01 | 10.98 | 11.01 | 60,542 | +0.02(+0.18%) |
May 21, 2018 | 10.98 | 11.02 | 10.95 | 10.99 | 127,757 | +0.05(+0.46%) |
May 18, 2018 | 10.97 | 11.00 | 10.94 | 10.94 | 77,565 | -0.03(-0.27%) |
May 17, 2018 | 11.02 | 11.02 | 10.97 | 10.97 | 55,445 | -0.03(-0.27%) |
May 16, 2018 | 11.04 | 11.04 | 10.98 | 11.00 | 65,802 | -0.02(-0.18%) |
May 15, 2018 | 11.10 | 11.10 | 10.91 | 11.02 | 152,494 | -0.03(-0.27%) |
May 14, 2018 | 11.04 | 11.11 | 10.92 | 11.05 | 88,272 | -0.01(-0.09%) |
May 11, 2018 | 11.05 | 11.06 | 11.00 | 11.06 | 61,529 | +0.02(+0.18%) |
May 10, 2018 | 11.10 | 11.12 | 11.01 | 11.04 | 63,441 | -0.03(-0.27%) |
May 09, 2018 | 11.07 | 11.07 | 11.00 | 11.07 | 82,688 | -0.01(-0.09%) |
May 08, 2018 | 11.06 | 11.08 | 11.03 | 11.08 | 42,158 | +0.04(+0.36%) |
May 07, 2018 | 11.02 | 11.07 | 11.02 | 11.04 | 54,728 | +0.01(+0.09%) |
May 04, 2018 | 11.04 | 11.08 | 11.03 | 11.03 | 54,513 | +0.00(+0.00%) |
May 03, 2018 | 11.09 | 11.10 | 11.02 | 11.03 | 52,568 | -0.04(-0.36%) |
May 02, 2018 | 11.11 | 11.11 | 11.05 | 11.07 | 68,744 | +0.02(+0.18%) |
May 01, 2018 | 11.05 | 11.08 | 11.01 | 11.05 | 55,925 | -0.01(-0.09%) |
Apr 30, 2018 | 11.06 | 11.07 | 10.97 | 11.06 | 143,838 | -0.02(-0.18%) |
Apr 27, 2018 | 11.13 | 11.13 | 11.06 | 11.08 | 60,352 | -0.08(-0.72%) |
Apr 26, 2018 | 11.11 | 11.16 | 11.09 | 11.16 | 38,465 | +0.05(+0.45%) |
Apr 25, 2018 | 11.15 | 11.16 | 11.10 | 11.11 | 65,372 | -0.03(-0.27%) |
Apr 24, 2018 | 11.15 | 11.20 | 11.13 | 11.14 | 81,642 | -0.01(-0.09%) |
Apr 23, 2018 | 11.11 | 11.17 | 11.10 | 11.15 | 73,923 | +0.03(+0.27%) |
Apr 20, 2018 | 11.23 | 11.23 | 11.12 | 11.12 | 39,488 | -0.06(-0.54%) |
Apr 19, 2018 | 11.22 | 11.22 | 11.12 | 11.18 | 108,839 | -0.06(-0.53%) |
Apr 18, 2018 | 11.19 | 11.24 | 11.17 | 11.24 | 72,753 | +0.04(+0.36%) |
Apr 17, 2018 | 11.21 | 11.23 | 11.18 | 11.20 | 71,258 | -0.02(-0.18%) |
Apr 16, 2018 | 11.23 | 11.24 | 11.21 | 11.22 | 47,376 | -0.03(-0.27%) |
Apr 13, 2018 | 11.25 | 11.25 | 11.17 | 11.25 | 81,724 | +0.01(+0.09%) |
Apr 12, 2018 | 11.20 | 11.24 | 11.20 | 11.24 | 27,646 | +0.01(+0.09%) |
Apr 11, 2018 | 11.26 | 11.26 | 11.18 | 11.23 | 81,764 | -0.01(-0.09%) |
Apr 10, 2018 | 11.19 | 11.25 | 11.19 | 11.24 | 71,364 | +0.04(+0.36%) |
Apr 09, 2018 | 11.13 | 11.20 | 11.13 | 11.20 | 75,964 | +0.09(+0.81%) |
Apr 06, 2018 | 11.10 | 11.15 | 11.09 | 11.11 | 71,075 | +0.00(+0.00%) |
Apr 05, 2018 | 11.13 | 11.14 | 11.10 | 11.11 | 76,389 | -0.02(-0.18%) |
Apr 04, 2018 | 11.12 | 11.14 | 11.11 | 11.13 | 58,341 | -0.03(-0.27%) |
Apr 03, 2018 | 11.12 | 11.16 | 11.10 | 11.16 | 41,824 | +0.04(+0.36%) |
Apr 02, 2018 | 11.15 | 11.17 | 11.12 | 11.12 | 46,558 | -0.05(-0.45%) |
Mar 29, 2018 | 11.17 | 11.17 | 11.17 | 0 | +0.04(+0.36%) | |
Mar 28, 2018 | 11.17 | 11.17 | 11.10 | 11.13 | 70,852 | -0.14(-1.24%) |
Mar 27, 2018 | 11.29 | 11.29 | 11.18 | 11.27 | 48,246 | +0.06(+0.54%) |
Mar 26, 2018 | 11.21 | 11.23 | 11.20 | 11.21 | 54,145 | +0.00(+0.00%) |
Mar 23, 2018 | 11.18 | 11.23 | 11.14 | 11.21 | 107,330 | +0.04(+0.36%) |
Mar 22, 2018 | 11.11 | 11.20 | 11.10 | 11.17 | 110,533 | +0.02(+0.18%) |
Mar 21, 2018 | 11.21 | 11.22 | 11.09 | 11.15 | 76,971 | -0.06(-0.54%) |
Mar 20, 2018 | 11.15 | 11.23 | 11.15 | 11.21 | 77,259 | +0.04(+0.36%) |
Mar 19, 2018 | 11.26 | 11.26 | 11.14 | 11.17 | 88,611 | -0.09(-0.80%) |
Mar 16, 2018 | 11.23 | 11.26 | 11.23 | 11.26 | 50,319 | +0.03(+0.27%) |
Mar 15, 2018 | 11.29 | 11.33 | 11.23 | 11.23 | 64,398 | -0.07(-0.62%) |
Mar 14, 2018 | 11.25 | 11.32 | 11.22 | 11.30 | 93,869 | +0.09(+0.80%) |
Mar 13, 2018 | 11.23 | 11.29 | 11.20 | 11.21 | 66,307 | -0.01(-0.09%) |
Mar 12, 2018 | 11.25 | 11.29 | 11.20 | 11.22 | 52,470 | -0.01(-0.09%) |
Mar 09, 2018 | 11.20 | 11.24 | 11.18 | 11.23 | 49,097 | +0.07(+0.58%) |
Mar 08, 2018 | 11.19 | 11.19 | 11.15 | 11.16 | 45,393 | -0.02(-0.13%) |
Mar 07, 2018 | 11.12 | 11.18 | 54,425 | -0.01(-0.09%) | ||
Mar 06, 2018 | 11.14 | 11.19 | 11.11 | 11.19 | 60,013 | +0.05(+0.45%) |
Mar 05, 2018 | 11.18 | 11.18 | 11.14 | 11.14 | 49,064 | -0.04(-0.35%) |
Mar 02, 2018 | 11.15 | 11.21 | 11.13 | 11.18 | 37,120 | +0.01(+0.08%) |