Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.30 | 11.34 | 11.26 | 11.33 | 383,811 | +0.07(+0.62%) |
May 30, 2018 | 11.32 | 11.35 | 11.24 | 11.26 | 414,762 | -0.01(-0.09%) |
May 29, 2018 | 11.32 | 11.33 | 11.22 | 11.27 | 365,679 | -0.06(-0.53%) |
May 25, 2018 | 11.33 | 11.33 | 11.33 | 0 | +0.01(+0.09%) | |
May 24, 2018 | 11.30 | 11.33 | 11.28 | 11.32 | 242,012 | +0.02(+0.18%) |
May 23, 2018 | 11.31 | 11.36 | 11.28 | 11.30 | 194,934 | -0.03(-0.26%) |
May 22, 2018 | 11.34 | 11.38 | 11.31 | 11.33 | 167,349 | -0.02(-0.18%) |
May 21, 2018 | 11.30 | 11.37 | 11.25 | 11.35 | 318,239 | +0.02(+0.18%) |
May 18, 2018 | 11.33 | 11.33 | 11.25 | 11.33 | 231,540 | +0.03(+0.27%) |
May 17, 2018 | 11.27 | 11.41 | 11.27 | 11.30 | 339,318 | +0.02(+0.18%) |
May 16, 2018 | 11.35 | 11.39 | 11.26 | 11.28 | 427,312 | -0.06(-0.53%) |
May 15, 2018 | 11.31 | 11.38 | 11.27 | 11.34 | 361,781 | +0.01(+0.09%) |
May 14, 2018 | 11.36 | 11.43 | 11.31 | 11.33 | 420,354 | -0.04(-0.35%) |
May 11, 2018 | 11.37 | 11.41 | 11.34 | 11.37 | 386,831 | +0.02(+0.18%) |
May 10, 2018 | 11.42 | 11.42 | 11.35 | 11.35 | 401,725 | -0.05(-0.44%) |
May 09, 2018 | 11.43 | 11.47 | 11.37 | 11.40 | 179,247 | -0.02(-0.18%) |
May 08, 2018 | 11.36 | 11.46 | 11.36 | 11.42 | 221,293 | -0.02(-0.17%) |
May 07, 2018 | 11.42 | 11.47 | 11.35 | 11.44 | 238,667 | +0.03(+0.26%) |
May 04, 2018 | 11.30 | 11.48 | 11.14 | 11.41 | 291,216 | +0.08(+0.71%) |
May 03, 2018 | 11.39 | 11.48 | 11.18 | 11.33 | 756,771 | -0.16(-1.39%) |
May 02, 2018 | 11.50 | 11.54 | 11.47 | 11.49 | 325,192 | -0.03(-0.26%) |
May 01, 2018 | 11.59 | 11.62 | 11.43 | 11.52 | 433,960 | -0.07(-0.60%) |
Apr 30, 2018 | 11.55 | 11.62 | 11.50 | 11.59 | 257,902 | +0.03(+0.26%) |
Apr 27, 2018 | 11.59 | 11.61 | 11.54 | 11.56 | 550,520 | -0.02(-0.17%) |
Apr 26, 2018 | 11.63 | 11.65 | 11.52 | 11.58 | 278,197 | -0.02(-0.17%) |
Apr 25, 2018 | 11.69 | 11.69 | 11.60 | 11.60 | 248,803 | -0.13(-1.11%) |
Apr 24, 2018 | 11.77 | 11.80 | 11.68 | 11.73 | 308,957 | +0.02(+0.17%) |
Apr 23, 2018 | 11.75 | 11.75 | 11.62 | 11.71 | 359,539 | -0.03(-0.26%) |
Apr 20, 2018 | 11.75 | 11.78 | 11.70 | 11.74 | 472,507 | +0.02(+0.17%) |
Apr 19, 2018 | 11.74 | 11.79 | 11.68 | 11.72 | 431,883 | -0.05(-0.42%) |
Apr 18, 2018 | 11.77 | 11.81 | 11.71 | 11.77 | 297,779 | +0.00(+0.00%) |
Apr 17, 2018 | 11.72 | 11.80 | 11.66 | 11.77 | 220,994 | +0.07(+0.60%) |
Apr 16, 2018 | 11.68 | 11.73 | 11.52 | 11.70 | 217,852 | -0.02(-0.17%) |
Apr 13, 2018 | 11.72 | 11.82 | 11.49 | 11.72 | 356,028 | +0.00(+0.00%) |
Apr 12, 2018 | 11.70 | 11.92 | 11.68 | 11.72 | 554,917 | +0.13(+1.12%) |
Apr 11, 2018 | 11.48 | 11.66 | 11.47 | 11.59 | 290,620 | +0.12(+1.05%) |
Apr 10, 2018 | 11.50 | 11.59 | 11.46 | 11.47 | 431,238 | +0.00(+0.00%) |
Apr 09, 2018 | 11.56 | 11.73 | 11.45 | 11.47 | 806,872 | -0.13(-1.12%) |
Apr 06, 2018 | 11.70 | 11.87 | 11.57 | 11.60 | 571,765 | -0.21(-1.78%) |
Apr 05, 2018 | 11.64 | 11.96 | 11.55 | 11.81 | 1,062,514 | -0.24(-1.99%) |
Apr 04, 2018 | 12.02 | 12.40 | 11.66 | 12.05 | 2,582,994 | +1.07(+9.74%) |
Apr 03, 2018 | 11.14 | 11.14 | 10.98 | 10.98 | 209,334 | -0.07(-0.63%) |
Apr 02, 2018 | 11.08 | 11.14 | 10.91 | 11.05 | 247,227 | -0.08(-0.72%) |
Mar 29, 2018 | 11.13 | 11.13 | 11.13 | 0 | +0.04(+0.36%) | |
Mar 28, 2018 | 11.17 | 11.25 | 10.99 | 11.09 | 343,504 | -0.08(-0.72%) |
Mar 27, 2018 | 11.31 | 11.31 | 11.11 | 11.17 | 303,332 | -0.13(-1.15%) |
Mar 26, 2018 | 11.45 | 11.49 | 11.24 | 11.30 | 240,896 | -0.09(-0.79%) |
Mar 23, 2018 | 11.70 | 11.74 | 11.37 | 11.39 | 236,204 | -0.31(-2.65%) |
Mar 22, 2018 | 11.44 | 11.85 | 11.34 | 11.70 | 912,468 | +0.19(+1.65%) |
Mar 21, 2018 | 11.51 | 11.53 | 11.42 | 11.51 | 176,186 | -0.02(-0.17%) |
Mar 20, 2018 | 11.59 | 11.59 | 11.49 | 11.53 | 157,359 | -0.03(-0.26%) |
Mar 19, 2018 | 11.63 | 11.69 | 11.47 | 11.56 | 236,146 | -0.03(-0.26%) |
Mar 16, 2018 | 11.60 | 11.70 | 11.49 | 11.59 | 254,421 | +0.02(+0.17%) |
Mar 15, 2018 | 11.64 | 11.64 | 11.41 | 11.57 | 353,989 | -0.08(-0.69%) |
Mar 14, 2018 | 11.76 | 11.76 | 11.62 | 11.65 | 459,003 | -0.14(-1.19%) |
Mar 13, 2018 | 11.68 | 11.88 | 11.64 | 11.79 | 341,031 | -0.21(-1.75%) |
Mar 12, 2018 | 12.00 | 12.08 | 11.92 | 12.00 | 344,755 | -0.05(-0.41%) |
Mar 09, 2018 | 12.09 | 12.11 | 11.98 | 12.05 | 266,808 | -0.03(-0.25%) |
Mar 08, 2018 | 11.84 | 12.08 | 11.76 | 12.08 | 400,534 | +0.29(+2.46%) |
Mar 07, 2018 | 11.93 | 11.70 | 11.79 | 776,856 | -0.09(-0.76%) | |
Mar 06, 2018 | 11.65 | 12.02 | 11.65 | 11.88 | 679,170 | +0.18(+1.54%) |
Mar 05, 2018 | 11.56 | 11.72 | 11.52 | 11.70 | 555,485 | +0.11(+0.95%) |
Mar 02, 2018 | 11.60 | 11.78 | 11.48 | 11.59 | 890,726 | -0.01(-0.09%) |