Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.25 | 11.33 | 11.17 | 11.25 | 11,468 | +0.04(+0.35%) |
May 30, 2018 | 11.14 | 11.25 | 11.14 | 11.21 | 15,689 | +0.16(+1.41%) |
May 29, 2018 | 11.10 | 11.10 | 11.00 | 11.06 | 4,733 | -0.04(-0.35%) |
May 25, 2018 | 11.10 | 11.10 | 11.10 | 0 | +0.08(+0.71%) | |
May 24, 2018 | 11.02 | 11.02 | 10.90 | 11.02 | 3,723 | -0.08(-0.70%) |
May 23, 2018 | 11.02 | 11.14 | 10.98 | 11.10 | 8,904 | +0.12(+1.07%) |
May 22, 2018 | 11.06 | 11.10 | 10.98 | 10.98 | 6,335 | -0.23(-2.09%) |
May 21, 2018 | 11.21 | 11.21 | 11.06 | 11.21 | 16,807 | -0.04(-0.35%) |
May 18, 2018 | 11.33 | 11.33 | 10.76 | 11.25 | 16,506 | -0.04(-0.35%) |
May 17, 2018 | 10.90 | 11.32 | 10.90 | 11.29 | 25,884 | +0.47(+4.33%) |
May 16, 2018 | 10.43 | 10.90 | 10.43 | 10.82 | 17,147 | +0.47(+4.53%) |
May 15, 2018 | 10.20 | 10.55 | 10.20 | 10.35 | 9,327 | +0.23(+2.32%) |
May 14, 2018 | 10.55 | 10.86 | 10.08 | 10.12 | 22,123 | -0.35(-3.36%) |
May 11, 2018 | 10.43 | 10.55 | 10.39 | 10.47 | 8,479 | -0.20(-1.83%) |
May 10, 2018 | 10.67 | 10.74 | 10.55 | 10.67 | 7,702 | -0.04(-0.37%) |
May 09, 2018 | 10.59 | 10.78 | 10.59 | 10.71 | 5,428 | +0.08(+0.74%) |
May 08, 2018 | 10.35 | 10.63 | 10.35 | 10.63 | 6,376 | +0.08(+0.74%) |
May 07, 2018 | 10.43 | 10.55 | 10.24 | 10.55 | 6,855 | +0.12(+1.12%) |
May 04, 2018 | 10.43 | 10.43 | 10.12 | 10.43 | 8,022 | +0.04(+0.38%) |
May 03, 2018 | 10.35 | 10.43 | 10.35 | 10.39 | 4,042 | -0.04(-0.37%) |
May 02, 2018 | 10.24 | 10.43 | 10.04 | 10.43 | 13,724 | +0.12(+1.14%) |
May 01, 2018 | 10.00 | 10.31 | 10.00 | 10.31 | 10,631 | -0.04(-0.38%) |
Apr 30, 2018 | 10.35 | 10.35 | 10.24 | 10.35 | 8,132 | +0.12(+1.14%) |
Apr 27, 2018 | 10.31 | 10.31 | 10.16 | 10.24 | 11,436 | -0.12(-1.13%) |
Apr 26, 2018 | 10.28 | 10.39 | 10.28 | 10.35 | 4,257 | +0.00(+0.00%) |
Apr 25, 2018 | 10.51 | 10.51 | 10.16 | 10.35 | 25,144 | -0.08(-0.75%) |
Apr 24, 2018 | 10.24 | 10.51 | 10.24 | 10.43 | 14,957 | +0.00(+0.00%) |
Apr 23, 2018 | 10.12 | 10.47 | 10.08 | 10.43 | 13,554 | +0.31(+3.09%) |
Apr 20, 2018 | 10.31 | 10.31 | 10.08 | 10.12 | 14,084 | -0.35(-3.36%) |
Apr 19, 2018 | 10.71 | 10.86 | 10.39 | 10.47 | 26,393 | -0.66(-5.96%) |
Apr 18, 2018 | 11.17 | 11.17 | 11.04 | 11.14 | 9,540 | +0.00(+0.00%) |
Apr 17, 2018 | 11.17 | 11.19 | 10.98 | 11.14 | 15,951 | +0.04(+0.35%) |
Apr 16, 2018 | 10.75 | 11.10 | 10.75 | 11.10 | 10,054 | +0.08(+0.71%) |
Apr 13, 2018 | 10.89 | 11.02 | 10.89 | 11.02 | 3,882 | +0.04(+0.36%) |
Apr 12, 2018 | 11.10 | 11.10 | 10.98 | 10.98 | 4,467 | -0.16(-1.40%) |
Apr 11, 2018 | 11.14 | 11.17 | 11.02 | 11.14 | 7,838 | -0.04(-0.35%) |
Apr 10, 2018 | 10.82 | 11.25 | 10.82 | 11.17 | 16,263 | +0.27(+2.51%) |
Apr 09, 2018 | 10.82 | 10.94 | 10.82 | 10.90 | 11,119 | +0.08(+0.72%) |
Apr 06, 2018 | 10.86 | 10.94 | 10.67 | 10.82 | 11,549 | -0.08(-0.72%) |
Apr 05, 2018 | 10.67 | 10.94 | 10.67 | 10.90 | 10,856 | +0.16(+1.45%) |
Apr 04, 2018 | 10.59 | 10.74 | 10.59 | 10.74 | 5,940 | +0.12(+1.10%) |
Apr 03, 2018 | 10.78 | 10.78 | 10.59 | 10.63 | 15,277 | -0.04(-0.37%) |
Apr 02, 2018 | 10.76 | 10.76 | 10.59 | 10.67 | 10,569 | -0.04(-0.37%) |
Mar 29, 2018 | 10.71 | 10.71 | 10.71 | 0 | +0.08(+0.74%) | |
Mar 28, 2018 | 10.59 | 10.63 | 10.59 | 10.63 | 5,822 | +0.12(+1.12%) |
Mar 27, 2018 | 10.71 | 10.86 | 10.43 | 10.51 | 11,347 | -0.23(-2.18%) |
Mar 26, 2018 | 10.90 | 10.94 | 10.55 | 10.74 | 20,374 | -0.08(-0.72%) |
Mar 23, 2018 | 10.86 | 10.94 | 10.67 | 10.82 | 27,601 | -0.12(-1.07%) |
Mar 22, 2018 | 11.06 | 11.06 | 10.86 | 10.94 | 17,282 | -0.12(-1.06%) |
Mar 21, 2018 | 10.94 | 11.09 | 10.51 | 11.06 | 15,646 | +0.16(+1.43%) |
Mar 20, 2018 | 10.82 | 11.14 | 10.82 | 10.90 | 19,762 | +0.08(+0.72%) |
Mar 19, 2018 | 10.51 | 10.90 | 10.24 | 10.82 | 28,034 | +0.31(+2.97%) |
Mar 16, 2018 | 10.35 | 10.51 | 10.35 | 10.51 | 35,105 | +0.12(+1.13%) |
Mar 15, 2018 | 10.28 | 10.51 | 10.24 | 10.39 | 10,798 | -0.08(-0.75%) |
Mar 14, 2018 | 10.47 | 10.51 | 10.24 | 10.47 | 9,973 | +0.04(+0.37%) |
Mar 13, 2018 | 10.28 | 10.51 | 10.28 | 10.43 | 7,770 | -0.12(-1.11%) |
Mar 12, 2018 | 10.35 | 10.55 | 10.35 | 10.55 | 11,007 | +0.23(+2.27%) |
Mar 09, 2018 | 10.31 | 10.35 | 10.00 | 10.31 | 9,858 | +0.14(+1.34%) |
Mar 08, 2018 | 10.18 | 10.29 | 10.17 | 10.18 | 8,654 | -0.04(-0.38%) |
Mar 07, 2018 | 10.02 | 10.33 | 10.02 | 10.22 | 11,600 | -0.12(-1.12%) |
Mar 06, 2018 | 10.29 | 10.41 | 10.26 | 10.33 | 18,138 | +0.00(+0.00%) |
Mar 05, 2018 | 9.946 | 10.41 | 9.946 | 10.33 | 16,435 | +0.39(+3.89%) |
Mar 02, 2018 | 9.598 | 10.02 | 9.482 | 9.946 | 12,219 | +0.23(+2.39%) |