Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.99 | 11.99 | 11.83 | 11.90 | 134,136 | +0.04(+0.34%) |
May 30, 2018 | 11.78 | 11.86 | 11.78 | 11.86 | 168,464 | +0.05(+0.42%) |
May 29, 2018 | 11.81 | 11.86 | 11.79 | 11.81 | 74,412 | -0.01(-0.08%) |
May 25, 2018 | 11.82 | 11.82 | 11.82 | 0 | +0.06(+0.51%) | |
May 24, 2018 | 11.74 | 11.76 | 11.71 | 11.76 | 76,812 | +0.04(+0.34%) |
May 23, 2018 | 11.70 | 11.73 | 11.69 | 11.72 | 96,352 | -0.02(-0.17%) |
May 22, 2018 | 11.76 | 11.76 | 11.72 | 11.74 | 97,894 | -0.04(-0.34%) |
May 21, 2018 | 11.77 | 11.78 | 11.72 | 11.78 | 159,369 | +0.02(+0.17%) |
May 18, 2018 | 11.73 | 11.76 | 11.71 | 11.76 | 156,861 | +0.03(+0.26%) |
May 17, 2018 | 11.75 | 11.75 | 11.73 | 11.73 | 90,292 | -0.03(-0.26%) |
May 16, 2018 | 11.79 | 11.79 | 11.71 | 11.76 | 312,434 | -0.02(-0.17%) |
May 15, 2018 | 11.75 | 11.78 | 11.73 | 11.78 | 120,566 | +0.02(+0.17%) |
May 14, 2018 | 11.78 | 11.79 | 11.76 | 11.76 | 91,049 | -0.01(-0.08%) |
May 11, 2018 | 11.77 | 11.80 | 11.77 | 11.77 | 151,918 | -0.03(-0.25%) |
May 10, 2018 | 11.80 | 11.81 | 11.76 | 11.80 | 77,765 | +0.02(+0.17%) |
May 09, 2018 | 11.75 | 11.79 | 11.74 | 11.78 | 96,461 | +0.00(+0.00%) |
May 08, 2018 | 11.76 | 11.78 | 11.73 | 11.78 | 94,879 | +0.02(+0.17%) |
May 07, 2018 | 11.76 | 11.77 | 11.75 | 11.76 | 100,037 | +0.01(+0.09%) |
May 04, 2018 | 11.74 | 11.76 | 11.73 | 11.75 | 82,336 | +0.01(+0.09%) |
May 03, 2018 | 11.71 | 11.74 | 11.71 | 11.74 | 75,642 | +0.03(+0.26%) |
May 02, 2018 | 11.68 | 11.73 | 11.67 | 11.71 | 98,362 | +0.02(+0.17%) |
May 01, 2018 | 11.66 | 11.70 | 11.66 | 11.69 | 85,592 | +0.02(+0.17%) |
Apr 30, 2018 | 11.73 | 11.73 | 11.65 | 11.67 | 181,780 | -0.02(-0.17%) |
Apr 27, 2018 | 11.69 | 11.71 | 11.66 | 11.69 | 195,594 | +0.00(+0.00%) |
Apr 26, 2018 | 11.62 | 11.70 | 11.62 | 11.69 | 136,241 | +0.07(+0.60%) |
Apr 25, 2018 | 11.68 | 11.68 | 11.60 | 11.62 | 320,084 | -0.12(-1.02%) |
Apr 24, 2018 | 11.75 | 11.76 | 11.67 | 11.74 | 127,007 | -0.01(-0.09%) |
Apr 23, 2018 | 11.80 | 11.84 | 11.72 | 11.75 | 84,275 | -0.10(-0.84%) |
Apr 20, 2018 | 11.80 | 11.85 | 11.78 | 11.85 | 115,754 | -0.01(-0.08%) |
Apr 19, 2018 | 11.88 | 11.88 | 11.81 | 11.86 | 60,640 | +0.01(+0.08%) |
Apr 18, 2018 | 11.85 | 11.87 | 11.81 | 11.85 | 175,771 | -0.02(-0.17%) |
Apr 17, 2018 | 11.87 | 11.90 | 11.87 | 11.87 | 96,144 | -0.02(-0.17%) |
Apr 16, 2018 | 11.88 | 11.89 | 11.83 | 11.89 | 86,401 | +0.01(+0.08%) |
Apr 13, 2018 | 11.86 | 11.88 | 11.85 | 11.88 | 51,757 | +0.00(+0.00%) |
Apr 12, 2018 | 11.87 | 11.90 | 11.86 | 11.88 | 85,982 | -0.02(-0.17%) |
Apr 11, 2018 | 11.88 | 11.90 | 11.85 | 11.90 | 67,944 | +0.02(+0.17%) |
Apr 10, 2018 | 11.88 | 11.89 | 11.83 | 11.88 | 45,653 | +0.00(+0.00%) |
Apr 09, 2018 | 11.84 | 11.88 | 11.83 | 11.88 | 78,874 | +0.03(+0.25%) |
Apr 06, 2018 | 11.85 | 11.91 | 11.83 | 11.85 | 72,446 | -0.03(-0.25%) |
Apr 05, 2018 | 11.83 | 11.88 | 11.82 | 11.88 | 107,700 | +0.00(+0.00%) |
Apr 04, 2018 | 11.80 | 11.88 | 11.80 | 11.88 | 96,557 | +0.08(+0.68%) |
Apr 03, 2018 | 11.84 | 11.84 | 11.76 | 11.80 | 104,675 | -0.02(-0.17%) |
Apr 02, 2018 | 11.83 | 11.85 | 11.76 | 11.82 | 85,927 | +0.00(+0.00%) |
Mar 29, 2018 | 11.82 | 11.82 | 11.82 | 0 | +0.01(+0.08%) | |
Mar 28, 2018 | 11.76 | 11.84 | 11.75 | 11.81 | 154,214 | +0.01(+0.08%) |
Mar 27, 2018 | 11.82 | 11.82 | 11.73 | 11.80 | 238,174 | +0.01(+0.08%) |
Mar 26, 2018 | 11.67 | 11.81 | 11.63 | 11.79 | 193,223 | +0.10(+0.86%) |
Mar 23, 2018 | 11.72 | 11.72 | 11.68 | 11.69 | 122,565 | -0.05(-0.43%) |
Mar 22, 2018 | 11.71 | 11.75 | 11.67 | 11.74 | 112,193 | +0.05(+0.43%) |
Mar 21, 2018 | 11.73 | 11.73 | 11.67 | 11.69 | 80,227 | -0.08(-0.68%) |
Mar 20, 2018 | 11.80 | 11.81 | 11.77 | 11.77 | 49,567 | -0.05(-0.42%) |
Mar 19, 2018 | 11.78 | 11.82 | 11.75 | 11.82 | 107,974 | +0.00(+0.00%) |
Mar 16, 2018 | 11.79 | 11.85 | 11.75 | 11.82 | 144,112 | +0.00(+0.00%) |
Mar 15, 2018 | 11.82 | 11.82 | 11.78 | 11.82 | 194,279 | +0.03(+0.25%) |
Mar 14, 2018 | 11.79 | 11.82 | 11.76 | 11.79 | 118,223 | -0.02(-0.17%) |
Mar 13, 2018 | 11.80 | 11.84 | 11.79 | 11.81 | 116,136 | -0.05(-0.42%) |
Mar 12, 2018 | 11.83 | 11.86 | 11.79 | 11.86 | 62,745 | +0.03(+0.25%) |
Mar 09, 2018 | 11.80 | 11.86 | 11.80 | 11.83 | 67,132 | +0.01(+0.08%) |
Mar 08, 2018 | 11.82 | 11.83 | 11.82 | 11.82 | 61,127 | -0.03(-0.25%) |
Mar 07, 2018 | 11.85 | 11.80 | 11.85 | 141,500 | +0.03(+0.25%) | |
Mar 06, 2018 | 11.81 | 11.85 | 11.80 | 11.82 | 74,594 | +0.00(+0.00%) |
Mar 05, 2018 | 11.79 | 11.82 | 11.78 | 11.82 | 99,716 | +0.03(+0.25%) |
Mar 02, 2018 | 11.79 | 11.82 | 11.77 | 11.79 | 133,909 | -0.03(-0.25%) |