Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.17 | 11.23 | 11.08 | 11.14 | 329,904 | +0.01(+0.05%) |
May 30, 2018 | 11.16 | 11.30 | 11.12 | 11.13 | 268,583 | -0.03(-0.25%) |
May 29, 2018 | 11.15 | 11.27 | 11.08 | 11.16 | 165,464 | +0.00(+0.00%) |
May 25, 2018 | 11.16 | 11.16 | 11.16 | 0 | -0.03(-0.24%) | |
May 24, 2018 | 11.16 | 11.21 | 11.14 | 11.19 | 113,935 | +0.01(+0.05%) |
May 23, 2018 | 11.18 | 11.31 | 11.15 | 11.18 | 152,858 | -0.05(-0.44%) |
May 22, 2018 | 11.12 | 11.34 | 11.08 | 11.23 | 198,583 | +0.08(+0.74%) |
May 21, 2018 | 11.09 | 11.16 | 11.04 | 11.15 | 201,925 | +0.10(+0.94%) |
May 18, 2018 | 11.02 | 11.08 | 11.02 | 11.04 | 185,560 | +0.03(+0.25%) |
May 17, 2018 | 10.99 | 11.06 | 10.99 | 11.02 | 117,728 | +0.01(+0.10%) |
May 16, 2018 | 11.11 | 11.12 | 10.90 | 11.01 | 353,610 | -0.32(-2.80%) |
May 15, 2018 | 11.18 | 11.38 | 11.10 | 11.32 | 178,798 | +0.13(+1.17%) |
May 14, 2018 | 11.11 | 11.27 | 11.11 | 11.19 | 181,091 | +0.08(+0.74%) |
May 11, 2018 | 11.05 | 11.31 | 11.05 | 11.11 | 434,731 | +0.10(+0.89%) |
May 10, 2018 | 10.99 | 11.03 | 10.95 | 11.01 | 276,568 | +0.04(+0.35%) |
May 09, 2018 | 10.89 | 10.98 | 10.87 | 10.97 | 145,043 | +0.08(+0.75%) |
May 08, 2018 | 10.89 | 10.96 | 10.88 | 10.89 | 194,391 | -0.03(-0.25%) |
May 07, 2018 | 10.95 | 11.03 | 10.90 | 10.92 | 165,541 | -0.03(-0.30%) |
May 04, 2018 | 10.86 | 11.03 | 10.86 | 10.95 | 185,162 | +0.08(+0.70%) |
May 03, 2018 | 10.88 | 10.92 | 10.79 | 10.87 | 84,691 | +0.03(+0.25%) |
May 02, 2018 | 10.85 | 10.92 | 10.82 | 10.85 | 102,212 | -0.02(-0.20%) |
May 01, 2018 | 10.77 | 10.89 | 10.75 | 10.87 | 139,946 | +0.08(+0.76%) |
Apr 30, 2018 | 10.88 | 10.89 | 10.79 | 10.79 | 53,422 | -0.08(-0.76%) |
Apr 27, 2018 | 10.85 | 10.90 | 10.85 | 10.87 | 137,742 | +0.03(+0.30%) |
Apr 26, 2018 | 10.92 | 10.92 | 10.79 | 10.84 | 140,148 | -0.04(-0.35%) |
Apr 25, 2018 | 10.91 | 10.93 | 10.82 | 10.87 | 79,041 | -0.05(-0.45%) |
Apr 24, 2018 | 10.96 | 10.96 | 10.85 | 10.92 | 155,881 | +0.03(+0.30%) |
Apr 23, 2018 | 10.86 | 10.90 | 10.81 | 10.89 | 46,297 | +0.06(+0.56%) |
Apr 20, 2018 | 10.88 | 10.91 | 10.78 | 10.83 | 98,070 | -0.05(-0.45%) |
Apr 19, 2018 | 10.83 | 10.95 | 10.81 | 10.88 | 87,676 | +0.04(+0.35%) |
Apr 18, 2018 | 10.91 | 10.92 | 10.81 | 10.84 | 109,254 | -0.03(-0.30%) |
Apr 17, 2018 | 10.84 | 10.92 | 10.79 | 10.87 | 254,470 | +0.07(+0.61%) |
Apr 16, 2018 | 10.91 | 10.91 | 10.70 | 10.81 | 262,893 | +0.06(+0.56%) |
Apr 13, 2018 | 10.86 | 10.86 | 10.73 | 10.75 | 185,628 | -0.09(-0.81%) |
Apr 12, 2018 | 10.98 | 10.98 | 10.82 | 10.84 | 75,655 | -0.07(-0.60%) |
Apr 11, 2018 | 10.94 | 10.94 | 10.87 | 10.90 | 73,960 | -0.02(-0.20%) |
Apr 10, 2018 | 10.95 | 10.99 | 10.86 | 10.92 | 154,156 | +0.05(+0.50%) |
Apr 09, 2018 | 10.93 | 10.99 | 10.85 | 10.87 | 278,539 | -0.02(-0.20%) |
Apr 06, 2018 | 10.88 | 10.95 | 10.84 | 10.89 | 97,202 | -0.03(-0.25%) |
Apr 05, 2018 | 10.92 | 10.95 | 10.83 | 10.92 | 109,256 | +0.04(+0.35%) |
Apr 04, 2018 | 10.95 | 10.97 | 10.85 | 10.88 | 207,424 | -0.19(-1.68%) |
Apr 03, 2018 | 10.86 | 11.09 | 10.86 | 11.07 | 88,482 | +0.21(+1.91%) |
Apr 02, 2018 | 10.98 | 11.01 | 10.79 | 10.86 | 108,348 | -0.12(-1.10%) |
Mar 29, 2018 | 10.98 | 10.98 | 10.98 | 0 | -0.10(-0.89%) | |
Mar 28, 2018 | 10.88 | 11.09 | 10.86 | 11.08 | 147,402 | +0.22(+2.07%) |
Mar 27, 2018 | 10.84 | 11.01 | 10.76 | 10.85 | 220,593 | +0.10(+0.90%) |
Mar 26, 2018 | 10.74 | 10.79 | 10.63 | 10.76 | 100,810 | +0.14(+1.31%) |
Mar 23, 2018 | 10.82 | 10.83 | 10.62 | 10.62 | 84,608 | -0.17(-1.54%) |
Mar 22, 2018 | 10.80 | 10.93 | 10.75 | 10.78 | 123,263 | -0.08(-0.69%) |
Mar 21, 2018 | 10.97 | 11.02 | 10.82 | 10.86 | 103,660 | -0.18(-1.60%) |
Mar 20, 2018 | 11.02 | 11.06 | 10.96 | 11.04 | 125,242 | +0.01(+0.05%) |
Mar 19, 2018 | 11.04 | 11.04 | 10.90 | 11.03 | 101,343 | -0.08(-0.68%) |
Mar 16, 2018 | 10.94 | 11.14 | 10.90 | 11.10 | 1,215,461 | +0.16(+1.47%) |
Mar 15, 2018 | 10.95 | 10.99 | 10.85 | 10.94 | 225,035 | +0.02(+0.15%) |
Mar 14, 2018 | 10.90 | 11.04 | 10.82 | 10.93 | 160,809 | +0.05(+0.44%) |
Mar 13, 2018 | 10.94 | 10.97 | 10.83 | 10.88 | 132,048 | -0.01(-0.10%) |
Mar 12, 2018 | 10.86 | 10.99 | 10.85 | 10.89 | 146,633 | +0.08(+0.74%) |
Mar 09, 2018 | 10.66 | 10.82 | 10.60 | 10.81 | 128,490 | +0.18(+1.72%) |
Mar 08, 2018 | 10.66 | 10.72 | 10.61 | 10.63 | 111,985 | -0.05(-0.45%) |
Mar 07, 2018 | 10.69 | 10.68 | 113,456 | +0.01(+0.05%) | ||
Mar 06, 2018 | 10.58 | 10.67 | 10.48 | 10.67 | 123,084 | +0.09(+0.86%) |
Mar 05, 2018 | 10.37 | 10.58 | 10.37 | 10.58 | 134,598 | +0.12(+1.18%) |
Mar 02, 2018 | 10.33 | 10.51 | 10.30 | 10.46 | 203,166 | +0.06(+0.57%) |