Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.28 | 11.48 | 11.03 | 11.04 | 98,409 | -0.24(-2.15%) |
May 30, 2018 | 11.38 | 11.48 | 10.83 | 11.29 | 139,341 | -0.03(-0.30%) |
May 29, 2018 | 11.37 | 11.53 | 11.21 | 11.32 | 42,865 | -0.10(-0.88%) |
May 25, 2018 | 11.42 | 11.42 | 11.42 | 0 | -0.07(-0.58%) | |
May 24, 2018 | 11.43 | 11.56 | 11.31 | 11.49 | 32,980 | +0.08(+0.66%) |
May 23, 2018 | 11.03 | 11.53 | 11.03 | 11.41 | 151,171 | +0.37(+3.34%) |
May 22, 2018 | 11.10 | 11.22 | 11.04 | 11.04 | 50,229 | -0.05(-0.45%) |
May 21, 2018 | 11.05 | 11.20 | 11.05 | 11.09 | 66,645 | +0.09(+0.84%) |
May 18, 2018 | 11.13 | 11.13 | 10.94 | 11.00 | 79,387 | -0.08(-0.68%) |
May 17, 2018 | 10.90 | 11.14 | 10.90 | 11.08 | 39,057 | +0.10(+0.92%) |
May 16, 2018 | 11.00 | 11.09 | 10.91 | 10.98 | 45,331 | -0.01(-0.08%) |
May 15, 2018 | 10.96 | 11.07 | 10.87 | 10.99 | 27,085 | -0.02(-0.15%) |
May 14, 2018 | 11.09 | 11.15 | 10.95 | 11.00 | 49,159 | -0.12(-1.06%) |
May 11, 2018 | 11.13 | 11.17 | 11.10 | 11.12 | 32,077 | -0.01(-0.08%) |
May 10, 2018 | 11.13 | 11.17 | 11.11 | 11.13 | 32,732 | +0.05(+0.45%) |
May 09, 2018 | 11.06 | 11.10 | 10.99 | 11.08 | 104,759 | +0.02(+0.15%) |
May 08, 2018 | 10.99 | 11.09 | 10.95 | 11.06 | 127,057 | +0.02(+0.23%) |
May 07, 2018 | 11.04 | 11.08 | 10.93 | 11.04 | 65,427 | +0.06(+0.53%) |
May 04, 2018 | 10.76 | 11.06 | 10.62 | 10.98 | 77,949 | +0.24(+2.25%) |
May 03, 2018 | 10.55 | 10.80 | 10.55 | 10.74 | 37,864 | +0.16(+1.49%) |
May 02, 2018 | 10.59 | 10.79 | 10.57 | 10.58 | 27,903 | -0.03(-0.31%) |
May 01, 2018 | 10.60 | 10.65 | 10.44 | 10.61 | 53,468 | +0.00(+0.00%) |
Apr 30, 2018 | 10.58 | 10.88 | 10.56 | 10.61 | 53,482 | +0.07(+0.71%) |
Apr 27, 2018 | 10.91 | 10.98 | 10.52 | 10.54 | 45,856 | -0.36(-3.28%) |
Apr 26, 2018 | 10.77 | 10.96 | 10.77 | 10.89 | 26,169 | +0.16(+1.47%) |
Apr 25, 2018 | 10.82 | 10.82 | 10.57 | 10.74 | 32,528 | -0.09(-0.84%) |
Apr 24, 2018 | 10.78 | 10.90 | 10.76 | 10.83 | 41,305 | +0.07(+0.70%) |
Apr 23, 2018 | 10.84 | 10.87 | 10.74 | 10.75 | 18,386 | -0.07(-0.61%) |
Apr 20, 2018 | 10.75 | 10.85 | 10.72 | 10.82 | 35,638 | +0.01(+0.08%) |
Apr 19, 2018 | 10.80 | 10.86 | 10.69 | 10.81 | 36,256 | +0.02(+0.23%) |
Apr 18, 2018 | 11.04 | 11.04 | 10.77 | 10.79 | 58,403 | -0.20(-1.82%) |
Apr 17, 2018 | 10.95 | 11.04 | 10.93 | 10.99 | 43,468 | +0.10(+0.92%) |
Apr 16, 2018 | 10.82 | 11.02 | 10.72 | 10.89 | 56,430 | +0.19(+1.79%) |
Apr 13, 2018 | 10.99 | 10.99 | 10.67 | 10.70 | 36,339 | -0.22(-2.06%) |
Apr 12, 2018 | 10.97 | 11.04 | 10.86 | 10.92 | 78,097 | +0.00(+0.00%) |
Apr 11, 2018 | 10.95 | 11.08 | 10.84 | 10.92 | 62,862 | -0.09(-0.83%) |
Apr 10, 2018 | 11.00 | 11.09 | 10.91 | 11.01 | 66,843 | +0.12(+1.15%) |
Apr 09, 2018 | 11.02 | 11.07 | 10.88 | 10.89 | 80,878 | -0.12(-1.06%) |
Apr 06, 2018 | 10.97 | 11.12 | 10.89 | 11.00 | 216,879 | -0.01(-0.08%) |
Apr 05, 2018 | 11.04 | 11.04 | 10.57 | 11.01 | 60,828 | +0.00(+0.00%) |
Apr 04, 2018 | 10.57 | 11.04 | 10.50 | 11.01 | 59,710 | +0.35(+3.28%) |
Apr 03, 2018 | 10.75 | 10.85 | 10.49 | 10.66 | 53,527 | -0.04(-0.39%) |
Apr 02, 2018 | 10.77 | 10.94 | 10.52 | 10.70 | 84,441 | -0.11(-1.00%) |
Mar 29, 2018 | 10.81 | 10.81 | 10.81 | 0 | +0.42(+4.00%) | |
Mar 28, 2018 | 10.36 | 10.45 | 10.30 | 10.40 | 49,178 | +0.03(+0.24%) |
Mar 27, 2018 | 10.59 | 10.64 | 10.35 | 10.37 | 46,436 | -0.16(-1.50%) |
Mar 26, 2018 | 10.57 | 10.69 | 10.36 | 10.53 | 51,321 | +0.08(+0.80%) |
Mar 23, 2018 | 10.51 | 10.67 | 10.40 | 10.45 | 82,303 | -0.07(-0.63%) |
Mar 22, 2018 | 10.54 | 10.76 | 10.50 | 10.51 | 46,713 | -0.13(-1.25%) |
Mar 21, 2018 | 10.58 | 10.78 | 10.56 | 10.65 | 70,426 | +0.10(+0.95%) |
Mar 20, 2018 | 10.64 | 10.92 | 10.51 | 10.55 | 63,684 | -0.08(-0.78%) |
Mar 19, 2018 | 10.62 | 10.87 | 10.45 | 10.63 | 80,305 | -0.01(-0.08%) |
Mar 16, 2018 | 10.60 | 10.83 | 10.60 | 10.64 | 155,744 | +0.02(+0.16%) |
Mar 15, 2018 | 11.04 | 11.04 | 10.43 | 10.62 | 240,967 | -0.38(-3.48%) |
Mar 14, 2018 | 11.11 | 11.19 | 10.97 | 11.00 | 38,169 | -0.08(-0.75%) |
Mar 13, 2018 | 11.09 | 11.23 | 11.03 | 11.09 | 60,861 | +0.02(+0.15%) |
Mar 12, 2018 | 11.04 | 11.14 | 11.04 | 11.07 | 70,336 | +0.02(+0.15%) |
Mar 09, 2018 | 11.10 | 11.17 | 10.92 | 11.05 | 160,311 | +0.04(+0.38%) |
Mar 08, 2018 | 11.13 | 11.22 | 10.96 | 11.01 | 72,075 | -0.09(-0.82%) |
Mar 07, 2018 | 10.67 | 11.19 | 10.67 | 11.10 | 77,285 | +0.38(+3.57%) |
Mar 06, 2018 | 10.73 | 10.80 | 10.50 | 10.72 | 70,538 | +0.06(+0.55%) |
Mar 05, 2018 | 10.73 | 10.79 | 10.58 | 10.66 | 59,800 | -0.03(-0.31%) |
Mar 02, 2018 | 10.31 | 10.75 | 10.28 | 10.70 | 56,435 | +0.30(+2.88%) |