Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.26 | 11.31 | 11.26 | 11.28 | 103,378 | +0.04(+0.37%) |
May 30, 2018 | 11.27 | 11.27 | 11.22 | 11.24 | 136,071 | -0.03(-0.30%) |
May 29, 2018 | 11.21 | 11.29 | 11.20 | 11.27 | 180,350 | +0.07(+0.60%) |
May 25, 2018 | 11.20 | 11.20 | 11.20 | 0 | +0.06(+0.53%) | |
May 24, 2018 | 11.19 | 11.20 | 11.15 | 11.15 | 167,404 | -0.05(-0.45%) |
May 23, 2018 | 11.14 | 11.20 | 11.13 | 11.20 | 73,000 | +0.07(+0.60%) |
May 22, 2018 | 11.16 | 11.16 | 11.10 | 11.13 | 156,238 | -0.03(-0.23%) |
May 21, 2018 | 11.13 | 11.19 | 11.13 | 11.15 | 101,958 | +0.02(+0.15%) |
May 18, 2018 | 11.13 | 11.16 | 11.11 | 11.14 | 73,839 | +0.03(+0.30%) |
May 17, 2018 | 11.14 | 11.15 | 11.08 | 11.10 | 89,420 | -0.05(-0.45%) |
May 16, 2018 | 11.14 | 11.15 | 11.11 | 11.15 | 62,245 | +0.03(+0.30%) |
May 15, 2018 | 11.13 | 11.13 | 11.10 | 11.12 | 93,351 | -0.03(-0.23%) |
May 14, 2018 | 11.20 | 11.20 | 11.13 | 11.15 | 130,444 | -0.02(-0.14%) |
May 11, 2018 | 11.15 | 11.19 | 11.14 | 11.16 | 111,166 | +0.01(+0.08%) |
May 10, 2018 | 11.14 | 11.20 | 11.14 | 11.15 | 122,372 | +0.01(+0.07%) |
May 09, 2018 | 11.13 | 11.16 | 11.13 | 11.14 | 81,336 | -0.01(-0.07%) |
May 08, 2018 | 11.15 | 11.19 | 11.15 | 11.15 | 83,023 | -0.01(-0.08%) |
May 07, 2018 | 11.14 | 11.20 | 11.13 | 11.16 | 134,760 | +0.03(+0.30%) |
May 04, 2018 | 11.17 | 11.20 | 11.12 | 11.13 | 143,043 | -0.03(-0.23%) |
May 03, 2018 | 11.10 | 11.16 | 11.10 | 11.15 | 124,907 | +0.04(+0.38%) |
May 02, 2018 | 11.16 | 11.16 | 11.09 | 11.11 | 111,258 | -0.02(-0.15%) |
May 01, 2018 | 11.18 | 11.18 | 11.12 | 11.13 | 142,672 | -0.01(-0.08%) |
Apr 30, 2018 | 11.12 | 11.15 | 11.11 | 11.14 | 60,469 | +0.03(+0.23%) |
Apr 27, 2018 | 11.13 | 11.14 | 11.11 | 11.11 | 70,987 | +0.03(+0.23%) |
Apr 26, 2018 | 11.04 | 11.09 | 11.04 | 11.09 | 58,946 | +0.01(+0.08%) |
Apr 25, 2018 | 11.09 | 11.09 | 11.06 | 11.08 | 48,577 | -0.03(-0.23%) |
Apr 24, 2018 | 11.14 | 11.14 | 11.08 | 11.10 | 104,066 | -0.03(-0.23%) |
Apr 23, 2018 | 11.14 | 11.14 | 11.09 | 11.13 | 49,710 | -0.01(-0.08%) |
Apr 20, 2018 | 11.08 | 11.19 | 11.08 | 11.14 | 128,365 | +0.05(+0.49%) |
Apr 19, 2018 | 11.07 | 11.10 | 11.07 | 11.08 | 37,936 | -0.04(-0.34%) |
Apr 18, 2018 | 11.16 | 11.16 | 11.11 | 11.12 | 108,497 | -0.05(-0.45%) |
Apr 17, 2018 | 11.16 | 11.17 | 11.11 | 11.17 | 148,974 | +0.01(+0.08%) |
Apr 16, 2018 | 11.10 | 11.19 | 11.10 | 11.16 | 133,006 | +0.00(+0.00%) |
Apr 13, 2018 | 11.17 | 11.17 | 11.12 | 11.16 | 75,146 | +0.01(+0.09%) |
Apr 12, 2018 | 11.16 | 11.18 | 11.13 | 11.15 | 149,090 | -0.03(-0.22%) |
Apr 11, 2018 | 11.17 | 11.19 | 11.14 | 11.18 | 75,852 | +0.01(+0.08%) |
Apr 10, 2018 | 11.13 | 11.18 | 11.08 | 11.17 | 102,969 | +0.04(+0.37%) |
Apr 09, 2018 | 11.12 | 11.18 | 11.09 | 11.13 | 110,930 | -0.02(-0.15%) |
Apr 06, 2018 | 11.10 | 11.18 | 11.10 | 11.14 | 149,978 | -0.01(-0.08%) |
Apr 05, 2018 | 11.11 | 11.16 | 11.08 | 11.15 | 136,075 | +0.03(+0.30%) |
Apr 04, 2018 | 11.10 | 11.13 | 11.08 | 11.12 | 122,184 | +0.02(+0.15%) |
Apr 03, 2018 | 11.11 | 11.11 | 11.08 | 11.10 | 108,309 | -0.01(-0.07%) |
Apr 02, 2018 | 11.08 | 11.13 | 11.07 | 11.11 | 93,929 | +0.01(+0.07%) |
Mar 29, 2018 | 11.10 | 11.10 | 11.10 | 0 | +0.01(+0.08%) | |
Mar 28, 2018 | 11.06 | 11.09 | 11.00 | 11.09 | 171,183 | +0.03(+0.30%) |
Mar 27, 2018 | 11.08 | 11.08 | 10.98 | 11.06 | 233,298 | -0.01(-0.07%) |
Mar 26, 2018 | 11.00 | 11.07 | 11.00 | 11.07 | 134,693 | +0.05(+0.45%) |
Mar 23, 2018 | 11.03 | 11.06 | 11.02 | 11.02 | 139,339 | -0.04(-0.38%) |
Mar 22, 2018 | 11.03 | 11.07 | 11.03 | 11.06 | 140,524 | +0.03(+0.23%) |
Mar 21, 2018 | 11.00 | 11.08 | 11.00 | 11.03 | 163,419 | -0.01(-0.08%) |
Mar 20, 2018 | 11.11 | 11.12 | 11.03 | 11.04 | 337,383 | -0.08(-0.75%) |
Mar 19, 2018 | 11.14 | 11.14 | 11.11 | 11.13 | 177,819 | -0.03(-0.22%) |
Mar 16, 2018 | 11.13 | 11.15 | 11.12 | 11.15 | 90,107 | +0.01(+0.08%) |
Mar 15, 2018 | 11.16 | 11.17 | 11.13 | 11.14 | 142,891 | -0.01(-0.08%) |
Mar 14, 2018 | 11.19 | 11.20 | 11.13 | 11.15 | 69,183 | -0.02(-0.21%) |
Mar 13, 2018 | 11.17 | 11.17 | 11.13 | 11.17 | 144,526 | +0.01(+0.07%) |
Mar 12, 2018 | 11.15 | 11.17 | 11.12 | 11.17 | 229,606 | +0.01(+0.07%) |
Mar 09, 2018 | 11.18 | 11.20 | 11.15 | 11.16 | 363,777 | -0.06(-0.52%) |
Mar 08, 2018 | 11.22 | 11.24 | 11.17 | 11.22 | 302,988 | -0.02(-0.15%) |
Mar 07, 2018 | 11.23 | 157,199 | -0.01(-0.07%) | |||
Mar 06, 2018 | 11.29 | 11.29 | 11.23 | 11.24 | 93,057 | -0.01(-0.07%) |
Mar 05, 2018 | 11.27 | 11.27 | 11.24 | 11.25 | 203,900 | +0.00(+0.00%) |
Mar 02, 2018 | 11.28 | 11.29 | 11.23 | 11.25 | 297,941 | -0.03(-0.26%) |