Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.22 | 11.34 | 11.22 | 11.24 | 2,487 | +0.04(+0.34%) |
May 30, 2018 | 11.19 | 11.28 | 11.11 | 11.21 | 19,824 | +0.11(+0.95%) |
May 29, 2018 | 11.21 | 11.21 | 11.10 | 11.10 | 5,946 | -0.18(-1.61%) |
May 25, 2018 | 11.28 | 11.28 | 11.28 | 0 | +0.01(+0.08%) | |
May 24, 2018 | 11.28 | 11.32 | 11.26 | 11.27 | 3,064 | -0.01(-0.08%) |
May 23, 2018 | 11.32 | 11.35 | 11.28 | 11.28 | 1,609 | -0.03(-0.25%) |
May 22, 2018 | 11.36 | 11.36 | 11.31 | 11.31 | 2,917 | +0.03(+0.25%) |
May 21, 2018 | 11.34 | 11.37 | 11.28 | 11.28 | 15,238 | +0.00(+0.00%) |
May 18, 2018 | 11.42 | 11.44 | 11.26 | 11.28 | 12,165 | -0.13(-1.17%) |
May 17, 2018 | 11.32 | 11.42 | 11.32 | 11.42 | 3,184 | +0.10(+0.85%) |
May 16, 2018 | 11.37 | 11.40 | 11.32 | 11.32 | 27,399 | -0.05(-0.42%) |
May 15, 2018 | 11.46 | 11.49 | 11.37 | 11.37 | 5,177 | -0.15(-1.33%) |
May 14, 2018 | 11.53 | 11.57 | 11.52 | 11.52 | 14,948 | +0.01(+0.08%) |
May 11, 2018 | 11.45 | 11.52 | 11.45 | 11.51 | 12,804 | +0.01(+0.08%) |
May 10, 2018 | 11.44 | 11.53 | 11.44 | 11.50 | 29,995 | +0.08(+0.67%) |
May 09, 2018 | 11.46 | 11.46 | 11.41 | 11.43 | 39,546 | +0.09(+0.76%) |
May 08, 2018 | 11.39 | 11.41 | 11.34 | 11.34 | 9,449 | -0.03(-0.25%) |
May 07, 2018 | 11.43 | 11.45 | 11.37 | 11.37 | 9,814 | +0.00(+0.00%) |
May 04, 2018 | 11.22 | 11.40 | 11.22 | 11.37 | 47,527 | +0.13(+1.15%) |
May 03, 2018 | 11.25 | 11.25 | 11.24 | 11.24 | 824 | -0.09(-0.80%) |
May 02, 2018 | 11.30 | 11.36 | 11.30 | 11.33 | 2,305 | +0.04(+0.34%) |
May 01, 2018 | 11.30 | 11.30 | 11.26 | 11.29 | 18,204 | -0.03(-0.25%) |
Apr 30, 2018 | 11.36 | 11.39 | 11.32 | 11.32 | 8,727 | -0.09(-0.75%) |
Apr 27, 2018 | 11.40 | 11.41 | 11.37 | 11.41 | 7,014 | -0.06(-0.50%) |
Apr 26, 2018 | 11.38 | 11.49 | 11.37 | 11.46 | 10,445 | +0.08(+0.67%) |
Apr 25, 2018 | 11.28 | 11.48 | 11.25 | 11.39 | 7,138 | +0.10(+0.85%) |
Apr 24, 2018 | 11.39 | 11.47 | 11.27 | 11.29 | 10,086 | -0.17(-1.50%) |
Apr 23, 2018 | 11.20 | 11.46 | 11.20 | 11.46 | 7,734 | +0.27(+2.39%) |
Apr 20, 2018 | 11.15 | 11.21 | 11.15 | 11.20 | 46,724 | +0.03(+0.26%) |
Apr 19, 2018 | 11.13 | 11.17 | 11.12 | 11.17 | 18,748 | +0.02(+0.17%) |
Apr 18, 2018 | 11.08 | 11.15 | 11.08 | 11.15 | 7,538 | +0.05(+0.44%) |
Apr 17, 2018 | 11.09 | 11.11 | 11.09 | 11.10 | 3,011 | +0.05(+0.43%) |
Apr 16, 2018 | 11.01 | 11.05 | 11.00 | 11.05 | 6,395 | +0.09(+0.79%) |
Apr 13, 2018 | 10.96 | 10.99 | 10.92 | 10.97 | 10,713 | +0.07(+0.61%) |
Apr 12, 2018 | 10.88 | 10.92 | 10.88 | 10.90 | 9,688 | +0.07(+0.62%) |
Apr 11, 2018 | 10.85 | 10.86 | 10.78 | 10.83 | 8,305 | -0.03(-0.26%) |
Apr 10, 2018 | 10.85 | 11.00 | 10.75 | 10.86 | 28,456 | +0.06(+0.54%) |
Apr 09, 2018 | 10.87 | 10.90 | 10.77 | 10.80 | 8,408 | -0.01(-0.10%) |
Apr 06, 2018 | 10.91 | 11.00 | 10.74 | 10.81 | 6,012 | -0.14(-1.31%) |
Apr 05, 2018 | 10.81 | 11.00 | 10.81 | 10.96 | 21,579 | +0.20(+1.87%) |
Apr 04, 2018 | 10.63 | 10.84 | 10.63 | 10.76 | 8,056 | +0.04(+0.36%) |
Apr 03, 2018 | 10.80 | 10.80 | 10.64 | 10.72 | 3,187 | +0.10(+0.90%) |
Apr 02, 2018 | 10.78 | 10.78 | 10.58 | 10.62 | 27,543 | -0.11(-0.98%) |
Mar 29, 2018 | 10.73 | 10.73 | 10.73 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 10.74 | 10.79 | 10.64 | 10.73 | 9,837 | -0.02(-0.18%) |
Mar 27, 2018 | 10.90 | 10.94 | 10.73 | 10.75 | 5,462 | -0.06(-0.53%) |
Mar 26, 2018 | 10.80 | 10.82 | 10.77 | 10.80 | 3,452 | +0.07(+0.62%) |
Mar 23, 2018 | 10.92 | 10.92 | 10.71 | 10.74 | 8,384 | -0.17(-1.58%) |
Mar 22, 2018 | 10.97 | 10.97 | 10.89 | 10.91 | 26,579 | -0.11(-0.96%) |
Mar 21, 2018 | 10.92 | 11.01 | 10.92 | 11.01 | 6,424 | +0.03(+0.26%) |
Mar 20, 2018 | 11.02 | 11.02 | 10.98 | 10.99 | 18,583 | -0.04(-0.35%) |
Mar 19, 2018 | 11.10 | 11.13 | 11.00 | 11.02 | 3,340 | -0.09(-0.77%) |
Mar 16, 2018 | 11.06 | 11.15 | 11.01 | 11.11 | 3,921 | +0.02(+0.17%) |
Mar 15, 2018 | 11.14 | 11.14 | 11.05 | 11.09 | 7,058 | -0.08(-0.69%) |
Mar 14, 2018 | 11.15 | 11.28 | 11.14 | 11.17 | 27,820 | +0.08(+0.69%) |
Mar 13, 2018 | 11.18 | 11.20 | 11.05 | 11.09 | 18,896 | +0.01(+0.08%) |
Mar 12, 2018 | 11.11 | 11.11 | 11.01 | 11.08 | 22,035 | -0.05(-0.42%) |
Mar 09, 2018 | 11.08 | 11.13 | 11.04 | 11.13 | 2,475 | +0.09(+0.85%) |
Mar 08, 2018 | 11.04 | 11.04 | 10.97 | 11.03 | 5,669 | +0.06(+0.54%) |
Mar 07, 2018 | 10.88 | 10.98 | 10.87 | 10.98 | 2,801 | +0.03(+0.31%) |
Mar 06, 2018 | 10.95 | 10.95 | 10.81 | 10.94 | 8,766 | +0.06(+0.52%) |
Mar 05, 2018 | 10.83 | 10.88 | 10.83 | 10.88 | 5,187 | +0.07(+0.61%) |
Mar 02, 2018 | 10.78 | 10.82 | 10.75 | 10.82 | 14,848 | -0.04(-0.34%) |