Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.48 | 11.50 | 11.46 | 11.47 | 16,307 | +0.01(+0.09%) |
May 30, 2018 | 11.42 | 11.47 | 11.41 | 11.46 | 33,428 | +0.01(+0.09%) |
May 29, 2018 | 11.41 | 11.45 | 11.41 | 11.45 | 42,037 | +0.07(+0.62%) |
May 25, 2018 | 11.38 | 11.38 | 11.38 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 11.36 | 11.40 | 11.35 | 11.38 | 25,793 | +0.00(+0.01%) |
May 23, 2018 | 11.35 | 11.42 | 11.35 | 11.38 | 26,561 | -0.00(-0.01%) |
May 22, 2018 | 11.44 | 11.44 | 11.33 | 11.38 | 41,335 | -0.06(-0.52%) |
May 21, 2018 | 11.37 | 11.44 | 11.35 | 11.44 | 14,190 | +0.08(+0.70%) |
May 18, 2018 | 11.42 | 11.42 | 11.35 | 11.36 | 6,545 | -0.03(-0.26%) |
May 17, 2018 | 11.43 | 11.43 | 11.36 | 11.39 | 8,615 | -0.07(-0.61%) |
May 16, 2018 | 11.47 | 11.47 | 11.46 | 11.46 | 11,328 | -0.01(-0.09%) |
May 15, 2018 | 11.44 | 11.47 | 11.40 | 11.47 | 10,902 | +0.03(+0.26%) |
May 14, 2018 | 11.50 | 11.51 | 11.44 | 11.44 | 7,677 | -0.06(-0.52%) |
May 11, 2018 | 11.51 | 11.53 | 11.45 | 11.50 | 16,977 | +0.02(+0.17%) |
May 10, 2018 | 11.48 | 11.50 | 11.46 | 11.48 | 8,423 | +0.01(+0.09%) |
May 09, 2018 | 11.51 | 11.53 | 11.46 | 11.47 | 11,125 | -0.01(-0.09%) |
May 08, 2018 | 11.50 | 11.52 | 11.46 | 11.48 | 6,530 | -0.02(-0.17%) |
May 07, 2018 | 11.49 | 11.50 | 11.44 | 11.50 | 25,527 | +0.04(+0.35%) |
May 04, 2018 | 11.48 | 11.55 | 11.46 | 11.46 | 11,887 | -0.05(-0.43%) |
May 03, 2018 | 11.42 | 11.51 | 11.42 | 11.51 | 16,582 | +0.03(+0.26%) |
May 02, 2018 | 11.44 | 11.48 | 11.41 | 11.48 | 20,078 | +0.04(+0.35%) |
May 01, 2018 | 11.43 | 11.45 | 11.39 | 11.44 | 11,525 | +0.04(+0.35%) |
Apr 30, 2018 | 11.38 | 11.42 | 11.38 | 11.40 | 5,582 | -0.00(-0.01%) |
Apr 27, 2018 | 11.36 | 11.41 | 11.36 | 11.40 | 17,353 | +0.04(+0.36%) |
Apr 26, 2018 | 11.23 | 11.36 | 11.23 | 11.36 | 19,111 | +0.05(+0.42%) |
Apr 25, 2018 | 11.34 | 11.37 | 11.27 | 11.31 | 29,266 | -0.08(-0.68%) |
Apr 24, 2018 | 11.42 | 11.43 | 11.36 | 11.39 | 13,240 | +0.02(+0.18%) |
Apr 23, 2018 | 11.35 | 11.39 | 11.35 | 11.37 | 13,494 | +0.00(+0.00%) |
Apr 20, 2018 | 11.34 | 11.40 | 11.34 | 11.37 | 10,792 | +0.00(+0.00%) |
Apr 19, 2018 | 11.40 | 11.41 | 11.34 | 11.37 | 26,532 | -0.01(-0.09%) |
Apr 18, 2018 | 11.31 | 11.38 | 11.31 | 11.38 | 30,731 | +0.01(+0.09%) |
Apr 17, 2018 | 11.31 | 11.38 | 11.31 | 11.37 | 19,479 | +0.03(+0.26%) |
Apr 16, 2018 | 11.34 | 11.37 | 11.30 | 11.34 | 11,678 | -0.01(-0.09%) |
Apr 13, 2018 | 11.38 | 11.38 | 11.32 | 11.35 | 7,581 | +0.03(+0.27%) |
Apr 12, 2018 | 11.32 | 11.38 | 11.32 | 11.32 | 9,205 | -0.03(-0.26%) |
Apr 11, 2018 | 11.41 | 11.41 | 11.34 | 11.35 | 20,372 | -0.04(-0.36%) |
Apr 10, 2018 | 11.39 | 11.42 | 11.34 | 11.39 | 22,143 | -0.05(-0.44%) |
Apr 09, 2018 | 11.40 | 11.44 | 11.35 | 11.44 | 16,746 | +0.01(+0.09%) |
Apr 06, 2018 | 11.45 | 11.49 | 11.39 | 11.43 | 11,334 | -0.02(-0.13%) |
Apr 05, 2018 | 11.42 | 11.47 | 11.38 | 11.45 | 29,237 | -0.03(-0.22%) |
Apr 04, 2018 | 11.42 | 11.50 | 11.35 | 11.47 | 23,757 | +0.04(+0.35%) |
Apr 03, 2018 | 11.35 | 11.44 | 11.30 | 11.43 | 35,070 | +0.03(+0.26%) |
Apr 02, 2018 | 11.37 | 11.40 | 11.31 | 11.40 | 27,173 | +0.03(+0.26%) |
Mar 29, 2018 | 11.37 | 11.37 | 11.37 | 0 | +0.03(+0.26%) | |
Mar 28, 2018 | 11.26 | 11.35 | 11.25 | 11.34 | 34,543 | +0.05(+0.44%) |
Mar 27, 2018 | 11.37 | 11.38 | 11.29 | 11.29 | 59,850 | -0.07(-0.62%) |
Mar 26, 2018 | 11.27 | 11.37 | 11.26 | 11.36 | 86,307 | +0.08(+0.71%) |
Mar 23, 2018 | 11.33 | 11.33 | 11.28 | 11.28 | 27,664 | -0.06(-0.53%) |
Mar 22, 2018 | 11.34 | 11.40 | 11.32 | 11.34 | 10,346 | +0.01(+0.09%) |
Mar 21, 2018 | 11.31 | 11.37 | 11.29 | 11.33 | 14,610 | -0.04(-0.35%) |
Mar 20, 2018 | 11.31 | 11.46 | 11.31 | 11.37 | 33,766 | -0.06(-0.52%) |
Mar 19, 2018 | 11.41 | 11.46 | 11.39 | 11.43 | 32,807 | +0.01(+0.09%) |
Mar 16, 2018 | 11.41 | 11.42 | 11.37 | 11.42 | 6,314 | +0.02(+0.18%) |
Mar 15, 2018 | 11.43 | 11.47 | 11.39 | 11.40 | 12,392 | -0.06(-0.52%) |
Mar 14, 2018 | 11.47 | 11.49 | 11.45 | 11.46 | 12,505 | -0.04(-0.35%) |
Mar 13, 2018 | 11.45 | 11.52 | 11.41 | 11.50 | 33,673 | -0.00(-0.00%) |
Mar 12, 2018 | 11.53 | 11.54 | 11.49 | 11.50 | 6,976 | +0.01(+0.09%) |
Mar 09, 2018 | 11.47 | 11.49 | 11.44 | 11.49 | 7,990 | -0.04(-0.35%) |
Mar 08, 2018 | 11.65 | 11.65 | 11.53 | 11.53 | 16,471 | -0.12(-1.03%) |
Mar 07, 2018 | 11.65 | 11.50 | 11.65 | 9,127 | +0.10(+0.87%) | |
Mar 06, 2018 | 11.57 | 11.57 | 11.54 | 11.55 | 11,628 | +0.01(+0.09%) |
Mar 05, 2018 | 11.52 | 11.54 | 11.48 | 11.54 | 13,462 | +0.03(+0.26%) |
Mar 02, 2018 | 11.51 | 11.51 | 11.47 | 11.51 | 23,145 | -0.01(-0.09%) |