Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.18 | 11.19 | 11.15 | 11.15 | 72,713 | -0.04(-0.38%) |
May 30, 2018 | 11.14 | 11.20 | 11.14 | 11.19 | 63,971 | +0.04(+0.33%) |
May 29, 2018 | 11.14 | 11.15 | 11.12 | 11.15 | 99,052 | +0.01(+0.05%) |
May 25, 2018 | 11.15 | 11.15 | 11.15 | 0 | -0.12(-1.03%) | |
May 24, 2018 | 11.28 | 11.28 | 11.25 | 11.26 | 37,474 | -0.01(-0.05%) |
May 23, 2018 | 11.28 | 11.28 | 11.23 | 11.27 | 93,129 | -0.01(-0.11%) |
May 22, 2018 | 11.28 | 11.30 | 11.24 | 11.28 | 257,198 | +0.02(+0.15%) |
May 21, 2018 | 11.26 | 11.29 | 11.25 | 11.27 | 120,685 | +0.01(+0.12%) |
May 18, 2018 | 11.27 | 11.27 | 11.23 | 11.25 | 25,373 | -0.00(-0.01%) |
May 17, 2018 | 11.25 | 11.28 | 11.25 | 11.25 | 45,514 | -0.02(-0.16%) |
May 16, 2018 | 11.25 | 11.28 | 11.24 | 11.27 | 36,840 | +0.03(+0.27%) |
May 15, 2018 | 11.28 | 11.29 | 11.24 | 11.24 | 84,603 | -0.06(-0.54%) |
May 14, 2018 | 11.31 | 11.32 | 11.28 | 11.30 | 73,229 | +0.02(+0.22%) |
May 11, 2018 | 11.25 | 11.30 | 11.25 | 11.28 | 76,938 | +0.03(+0.27%) |
May 10, 2018 | 11.25 | 11.27 | 11.25 | 11.25 | 63,166 | +0.01(+0.11%) |
May 09, 2018 | 11.20 | 11.23 | 11.20 | 11.23 | 57,399 | +0.01(+0.11%) |
May 08, 2018 | 11.25 | 11.25 | 11.20 | 11.22 | 66,923 | -0.02(-0.22%) |
May 07, 2018 | 11.21 | 11.26 | 11.21 | 11.25 | 49,987 | +0.01(+0.11%) |
May 04, 2018 | 11.22 | 11.24 | 11.19 | 11.23 | 99,819 | -0.01(-0.05%) |
May 03, 2018 | 11.25 | 11.25 | 11.20 | 11.24 | 113,177 | -0.01(-0.05%) |
May 02, 2018 | 11.25 | 11.26 | 11.23 | 11.25 | 67,497 | -0.02(-0.16%) |
May 01, 2018 | 11.25 | 11.26 | 11.23 | 11.26 | 39,898 | +0.01(+0.05%) |
Apr 30, 2018 | 11.24 | 11.27 | 11.23 | 11.26 | 59,421 | +0.02(+0.16%) |
Apr 27, 2018 | 11.20 | 11.25 | 11.20 | 11.24 | 42,772 | +0.05(+0.44%) |
Apr 26, 2018 | 11.17 | 11.20 | 11.17 | 11.19 | 114,764 | +0.03(+0.27%) |
Apr 25, 2018 | 11.18 | 11.20 | 11.15 | 11.16 | 146,816 | -0.09(-0.81%) |
Apr 24, 2018 | 11.28 | 11.30 | 11.25 | 11.25 | 48,312 | -0.01(-0.09%) |
Apr 23, 2018 | 11.28 | 11.29 | 11.25 | 11.26 | 47,226 | -0.01(-0.13%) |
Apr 20, 2018 | 11.34 | 11.34 | 11.27 | 11.28 | 77,315 | -0.04(-0.38%) |
Apr 19, 2018 | 11.36 | 11.36 | 11.31 | 11.32 | 60,790 | -0.04(-0.38%) |
Apr 18, 2018 | 11.38 | 11.39 | 11.34 | 11.36 | 66,764 | +0.00(+0.00%) |
Apr 17, 2018 | 11.35 | 11.37 | 11.31 | 11.36 | 75,012 | +0.05(+0.43%) |
Apr 16, 2018 | 11.30 | 11.31 | 11.27 | 11.31 | 61,674 | +0.04(+0.38%) |
Apr 13, 2018 | 11.28 | 11.29 | 11.27 | 11.27 | 51,060 | -0.01(-0.11%) |
Apr 12, 2018 | 11.30 | 11.32 | 11.28 | 11.28 | 81,348 | -0.02(-0.16%) |
Apr 11, 2018 | 11.26 | 11.31 | 11.26 | 11.30 | 49,445 | +0.03(+0.27%) |
Apr 10, 2018 | 11.27 | 11.29 | 11.25 | 11.27 | 90,374 | +0.02(+0.16%) |
Apr 09, 2018 | 11.25 | 11.25 | 11.21 | 11.25 | 49,081 | +0.04(+0.33%) |
Apr 06, 2018 | 11.21 | 11.24 | 11.21 | 11.22 | 68,413 | -0.01(-0.11%) |
Apr 05, 2018 | 11.22 | 11.24 | 11.21 | 11.23 | 95,082 | +0.02(+0.16%) |
Apr 04, 2018 | 11.17 | 11.22 | 11.16 | 11.21 | 69,350 | +0.02(+0.22%) |
Apr 03, 2018 | 11.15 | 11.19 | 11.15 | 11.18 | 51,929 | +0.04(+0.33%) |
Apr 02, 2018 | 11.19 | 11.20 | 11.15 | 11.15 | 137,173 | -0.07(-0.63%) |
Mar 29, 2018 | 11.22 | 11.22 | 11.22 | 0 | +0.05(+0.41%) | |
Mar 28, 2018 | 11.17 | 11.18 | 11.16 | 11.17 | 110,878 | +0.02(+0.16%) |
Mar 27, 2018 | 11.20 | 11.20 | 11.15 | 11.15 | 79,018 | -0.01(-0.05%) |
Mar 26, 2018 | 11.15 | 11.19 | 11.14 | 11.16 | 85,670 | -0.04(-0.38%) |
Mar 23, 2018 | 11.26 | 11.28 | 11.20 | 11.20 | 61,349 | -0.06(-0.50%) |
Mar 22, 2018 | 11.29 | 11.30 | 11.26 | 11.26 | 63,683 | -0.05(-0.48%) |
Mar 21, 2018 | 11.31 | 11.33 | 11.29 | 11.31 | 49,943 | -0.00(-0.04%) |
Mar 20, 2018 | 11.34 | 11.34 | 11.31 | 11.32 | 57,278 | +0.00(+0.00%) |
Mar 19, 2018 | 11.40 | 11.40 | 11.32 | 11.32 | 95,682 | -0.08(-0.70%) |
Mar 16, 2018 | 11.41 | 11.41 | 11.39 | 11.40 | 63,191 | +0.00(+0.00%) |
Mar 15, 2018 | 11.41 | 11.44 | 11.39 | 11.40 | 48,697 | -0.04(-0.32%) |
Mar 14, 2018 | 11.44 | 11.45 | 11.42 | 11.43 | 42,392 | +0.02(+0.16%) |
Mar 13, 2018 | 11.47 | 11.47 | 11.42 | 11.42 | 76,069 | -0.01(-0.05%) |
Mar 12, 2018 | 11.46 | 11.46 | 11.42 | 11.42 | 127,738 | -0.03(-0.27%) |
Mar 09, 2018 | 11.42 | 11.46 | 11.41 | 11.45 | 151,993 | +0.05(+0.48%) |
Mar 08, 2018 | 11.40 | 11.41 | 11.39 | 11.40 | 64,363 | +0.03(+0.27%) |
Mar 07, 2018 | 11.37 | 11.37 | 73,455 | +0.00(+0.00%) | ||
Mar 06, 2018 | 11.34 | 11.37 | 11.34 | 11.37 | 55,392 | +0.06(+0.54%) |
Mar 05, 2018 | 11.29 | 11.32 | 11.25 | 11.31 | 121,994 | +0.00(+0.00%) |
Mar 02, 2018 | 11.28 | 11.31 | 11.26 | 11.31 | 103,919 | +0.00(+0.00%) |