Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.65 | 11.65 | 11.58 | 11.58 | 3,135 | +0.05(+0.41%) |
May 30, 2018 | 11.55 | 11.55 | 11.53 | 11.53 | 2,103 | -0.04(-0.32%) |
May 29, 2018 | 11.58 | 11.58 | 11.50 | 11.57 | 2,916 | +0.09(+0.82%) |
May 25, 2018 | 11.48 | 11.48 | 11.48 | 0 | +0.01(+0.05%) | |
May 24, 2018 | 11.40 | 11.47 | 11.40 | 11.47 | 4,446 | +0.09(+0.79%) |
May 23, 2018 | 11.38 | 11.38 | 11.36 | 11.38 | 9,493 | -0.02(-0.21%) |
May 22, 2018 | 11.41 | 11.42 | 11.39 | 11.40 | 6,226 | -0.03(-0.23%) |
May 21, 2018 | 11.41 | 11.43 | 11.40 | 11.43 | 2,101 | +0.02(+0.18%) |
May 18, 2018 | 11.41 | 11.41 | 11.38 | 11.41 | 4,212 | +0.00(+0.00%) |
May 17, 2018 | 11.41 | 11.43 | 11.38 | 11.41 | 4,474 | +0.00(+0.00%) |
May 16, 2018 | 11.46 | 11.46 | 11.41 | 11.41 | 5,207 | -0.06(-0.52%) |
May 15, 2018 | 11.45 | 11.47 | 11.41 | 11.47 | 5,059 | -0.03(-0.26%) |
May 14, 2018 | 11.51 | 11.53 | 11.50 | 11.50 | 8,705 | -0.01(-0.09%) |
May 11, 2018 | 11.52 | 11.53 | 11.49 | 11.51 | 5,010 | +0.01(+0.09%) |
May 10, 2018 | 11.49 | 11.50 | 11.47 | 11.50 | 3,637 | +0.02(+0.17%) |
May 09, 2018 | 11.50 | 11.50 | 11.46 | 11.48 | 2,051 | -0.02(-0.17%) |
May 08, 2018 | 11.53 | 11.53 | 11.46 | 11.50 | 12,542 | -0.05(-0.43%) |
May 07, 2018 | 11.47 | 11.55 | 11.47 | 11.55 | 4,315 | +0.03(+0.22%) |
May 04, 2018 | 11.55 | 11.55 | 11.53 | 11.53 | 4,765 | +0.02(+0.13%) |
May 03, 2018 | 11.51 | 11.51 | 11.51 | 11.51 | 6,966 | +0.01(+0.05%) |
May 02, 2018 | 11.41 | 11.50 | 11.41 | 11.50 | 1,250 | +0.05(+0.47%) |
May 01, 2018 | 11.45 | 11.48 | 11.45 | 11.45 | 8,701 | -0.01(-0.08%) |
Apr 30, 2018 | 11.48 | 11.48 | 11.46 | 11.46 | 9,814 | -0.02(-0.15%) |
Apr 27, 2018 | 11.49 | 11.49 | 11.48 | 11.48 | 2,700 | +0.04(+0.33%) |
Apr 26, 2018 | 11.40 | 11.44 | 11.37 | 11.44 | 3,647 | +0.09(+0.79%) |
Apr 25, 2018 | 11.44 | 11.44 | 11.35 | 11.35 | 760 | -0.07(-0.61%) |
Apr 24, 2018 | 11.46 | 11.46 | 11.42 | 11.42 | 660 | +0.00(+0.00%) |
Apr 23, 2018 | 11.48 | 11.48 | 11.42 | 11.42 | 2,913 | -0.03(-0.26%) |
Apr 20, 2018 | 11.61 | 11.63 | 11.42 | 11.45 | 31,387 | -0.19(-1.63%) |
Apr 19, 2018 | 11.64 | 11.66 | 11.64 | 11.64 | 1,455 | -0.03(-0.26%) |
Apr 18, 2018 | 11.59 | 11.67 | 11.59 | 11.67 | 4,659 | -0.06(-0.51%) |
Apr 17, 2018 | 11.68 | 11.78 | 11.66 | 11.73 | 9,168 | +0.07(+0.60%) |
Apr 16, 2018 | 11.68 | 11.71 | 11.57 | 11.66 | 26,615 | +0.01(+0.09%) |
Apr 13, 2018 | 11.70 | 11.70 | 11.62 | 11.65 | 1,550 | +0.00(+0.00%) |
Apr 12, 2018 | 11.70 | 11.70 | 11.61 | 11.65 | 2,025 | -0.03(-0.26%) |
Apr 11, 2018 | 11.71 | 11.71 | 11.63 | 11.68 | 1,665 | +0.03(+0.26%) |
Apr 10, 2018 | 11.64 | 11.65 | 11.64 | 11.65 | 951 | +0.03(+0.25%) |
Apr 09, 2018 | 11.65 | 11.65 | 11.61 | 11.62 | 2,268 | -0.02(-0.17%) |
Apr 06, 2018 | 11.67 | 11.69 | 11.62 | 11.64 | 3,000 | +0.02(+0.17%) |
Apr 05, 2018 | 11.70 | 11.71 | 11.57 | 11.62 | 18,846 | -0.07(-0.56%) |
Apr 04, 2018 | 11.70 | 11.70 | 11.66 | 11.69 | 2,359 | -0.08(-0.72%) |
Apr 03, 2018 | 11.65 | 11.77 | 11.65 | 11.77 | 3,609 | +0.02(+0.17%) |
Apr 02, 2018 | 11.67 | 11.75 | 11.67 | 11.75 | 603 | +0.08(+0.69%) |
Mar 29, 2018 | 11.67 | 11.67 | 11.67 | 0 | +0.02(+0.17%) | |
Mar 28, 2018 | 11.65 | 11.65 | 11.65 | 11.65 | 696 | +0.00(+0.00%) |
Mar 27, 2018 | 11.72 | 11.72 | 11.60 | 11.65 | 4,223 | +0.06(+0.52%) |
Mar 26, 2018 | 11.75 | 11.75 | 11.63 | 11.59 | 1,932 | -0.07(-0.60%) |
Mar 23, 2018 | 11.64 | 11.70 | 11.61 | 11.66 | 3,286 | +0.01(+0.08%) |
Mar 22, 2018 | 11.64 | 11.70 | 11.63 | 11.65 | 17,491 | -0.12(-1.02%) |
Mar 21, 2018 | 11.88 | 11.88 | 11.77 | 11.77 | 2,340 | +0.05(+0.43%) |
Mar 20, 2018 | 11.71 | 11.74 | 11.67 | 11.72 | 4,095 | -0.01(-0.08%) |
Mar 19, 2018 | 11.73 | 11.73 | 11.73 | 11.73 | 879 | -0.06(-0.52%) |
Mar 16, 2018 | 11.71 | 11.79 | 11.69 | 11.79 | 20,739 | +0.01(+0.13%) |
Mar 14, 2018 | 11.78 | 11.78 | 11.78 | 0 | +0.01(+0.04%) | |
Mar 13, 2018 | 11.78 | 11.78 | 11.75 | 11.77 | 3,763 | +0.02(+0.17%) |
Mar 12, 2018 | 11.84 | 11.84 | 11.75 | 11.75 | 2,201 | -0.04(-0.37%) |
Mar 09, 2018 | 11.79 | 11.80 | 11.76 | 11.79 | 6,703 | +0.03(+0.29%) |
Mar 08, 2018 | 11.83 | 11.83 | 11.76 | 11.76 | 3,730 | -0.03(-0.25%) |
Mar 07, 2018 | 11.82 | 11.88 | 11.79 | 11.79 | 7,255 | -0.02(-0.20%) |
Mar 06, 2018 | 11.85 | 11.85 | 11.81 | 11.81 | 841 | -0.06(-0.47%) |
Mar 05, 2018 | 11.87 | 11.87 | 11.87 | 11.87 | 124 | -0.01(-0.08%) |
Mar 02, 2018 | 11.88 | 11.88 | 11.88 | 11.88 | 152 | +0.02(+0.20%) |