Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 11.69 | 11.71 | 11.64 | 11.71 | 42,181 | +0.05(+0.45%) |
Jun 28, 2018 | 11.77 | 11.77 | 11.65 | 11.65 | 57,974 | +0.02(+0.19%) |
Jun 27, 2018 | 11.65 | 11.65 | 11.61 | 11.63 | 40,249 | +0.04(+0.39%) |
Jun 26, 2018 | 11.59 | 11.59 | 11.57 | 11.59 | 18,425 | -0.02(-0.19%) |
Jun 25, 2018 | 11.71 | 11.71 | 11.61 | 11.61 | 62,145 | -0.04(-0.39%) |
Jun 22, 2018 | 11.71 | 11.71 | 11.65 | 11.65 | 20,480 | -0.07(-0.58%) |
Jun 21, 2018 | 11.55 | 11.76 | 11.46 | 11.72 | 105,020 | +0.21(+1.79%) |
Jun 20, 2018 | 11.53 | 11.59 | 11.47 | 11.52 | 18,604 | -0.06(-0.49%) |
Jun 19, 2018 | 11.70 | 11.70 | 11.56 | 11.57 | 48,093 | -0.07(-0.58%) |
Jun 18, 2018 | 11.68 | 11.71 | 11.64 | 11.64 | 22,016 | -0.06(-0.50%) |
Jun 15, 2018 | 11.72 | 11.74 | 11.69 | 11.70 | 29,248 | -0.03(-0.27%) |
Jun 14, 2018 | 11.79 | 11.79 | 11.68 | 11.73 | 20,971 | +0.01(+0.06%) |
Jun 13, 2018 | 11.67 | 11.73 | 11.67 | 11.72 | 22,857 | -0.03(-0.25%) |
Jun 12, 2018 | 11.62 | 11.77 | 11.56 | 11.75 | 44,090 | +0.10(+0.90%) |
Jun 11, 2018 | 11.73 | 11.73 | 11.58 | 11.65 | 10,423 | -0.02(-0.19%) |
Jun 08, 2018 | 11.58 | 11.72 | 11.56 | 11.67 | 30,983 | +0.11(+0.97%) |
Jun 07, 2018 | 11.55 | 11.55 | 11.53 | 11.56 | 25,039 | +0.01(+0.06%) |
Jun 06, 2018 | 11.54 | 11.55 | 24,061 | -0.09(-0.77%) | ||
Jun 05, 2018 | 11.54 | 11.65 | 11.45 | 11.64 | 40,258 | +0.10(+0.91%) |
Jun 04, 2018 | 11.51 | 11.55 | 11.47 | 11.53 | 35,448 | +0.06(+0.52%) |
Jun 01, 2018 | 11.51 | 11.73 | 11.47 | 11.47 | 26,484 | -0.04(-0.32%) |
May 31, 2018 | 11.50 | 11.51 | 11.45 | 11.51 | 34,908 | +0.05(+0.46%) |
May 30, 2018 | 11.45 | 11.51 | 11.40 | 11.46 | 35,701 | -0.05(-0.45%) |
May 29, 2018 | 11.49 | 11.52 | 11.46 | 11.51 | 51,766 | +0.02(+0.19%) |
May 25, 2018 | 11.49 | 11.49 | 11.49 | 0 | +0.04(+0.39%) | |
May 24, 2018 | 11.40 | 11.46 | 11.39 | 11.45 | 43,654 | +0.04(+0.39%) |
May 23, 2018 | 11.31 | 11.40 | 11.25 | 11.40 | 67,968 | +0.15(+1.33%) |
May 22, 2018 | 11.24 | 11.33 | 11.24 | 11.25 | 60,029 | +0.00(+0.00%) |
May 21, 2018 | 11.27 | 11.30 | 11.21 | 11.25 | 77,164 | -0.01(-0.07%) |
May 18, 2018 | 11.21 | 11.27 | 11.21 | 11.26 | 22,261 | -0.01(-0.13%) |
May 17, 2018 | 11.30 | 11.30 | 11.22 | 11.27 | 86,503 | +0.04(+0.33%) |
May 16, 2018 | 11.28 | 11.29 | 11.23 | 11.24 | 46,069 | +0.01(+0.07%) |
May 15, 2018 | 11.20 | 11.42 | 11.20 | 11.23 | 107,318 | -0.01(-0.07%) |
May 14, 2018 | 11.24 | 11.59 | 11.18 | 11.24 | 108,720 | +0.01(+0.13%) |
May 11, 2018 | 11.22 | 11.25 | 11.21 | 11.22 | 44,999 | +0.04(+0.33%) |
May 10, 2018 | 11.19 | 11.21 | 11.15 | 11.18 | 56,589 | +0.00(+0.00%) |
May 09, 2018 | 11.14 | 11.24 | 11.14 | 11.18 | 79,826 | +0.01(+0.07%) |
May 08, 2018 | 11.13 | 11.19 | 11.12 | 11.18 | 78,223 | +0.01(+0.13%) |
May 07, 2018 | 11.18 | 11.25 | 11.12 | 11.16 | 52,823 | -0.01(-0.08%) |
May 04, 2018 | 11.21 | 11.24 | 11.17 | 11.17 | 49,530 | -0.04(-0.39%) |
May 03, 2018 | 11.15 | 11.26 | 11.15 | 11.21 | 112,721 | +0.06(+0.53%) |
May 02, 2018 | 11.15 | 11.17 | 11.15 | 11.15 | 58,029 | +0.02(+0.20%) |
May 01, 2018 | 11.19 | 11.19 | 11.12 | 11.13 | 34,638 | +0.00(+0.00%) |
Apr 30, 2018 | 11.13 | 11.17 | 11.13 | 11.13 | 63,157 | -0.04(-0.33%) |
Apr 27, 2018 | 11.09 | 11.17 | 11.07 | 11.17 | 66,875 | +0.08(+0.74%) |
Apr 26, 2018 | 11.08 | 11.12 | 11.07 | 11.09 | 13,171 | +0.01(+0.13%) |
Apr 25, 2018 | 11.08 | 11.12 | 11.07 | 11.07 | 29,373 | -0.05(-0.47%) |
Apr 24, 2018 | 11.07 | 11.14 | 11.07 | 11.12 | 70,252 | +0.02(+0.20%) |
Apr 23, 2018 | 11.10 | 11.10 | 11.07 | 11.10 | 47,842 | -0.01(-0.13%) |
Apr 20, 2018 | 11.09 | 11.12 | 11.09 | 11.12 | 14,969 | -0.01(-0.13%) |
Apr 19, 2018 | 11.16 | 11.16 | 11.10 | 11.13 | 12,187 | -0.01(-0.10%) |
Apr 18, 2018 | 11.12 | 11.14 | 11.11 | 11.14 | 24,722 | -0.02(-0.16%) |
Apr 17, 2018 | 11.16 | 11.20 | 11.14 | 11.16 | 41,216 | -0.02(-0.20%) |
Apr 16, 2018 | 11.22 | 11.22 | 11.15 | 11.18 | 39,118 | +0.01(+0.08%) |
Apr 13, 2018 | 11.27 | 11.27 | 11.16 | 11.18 | 44,434 | -0.05(-0.48%) |
Apr 12, 2018 | 11.27 | 11.30 | 11.23 | 11.23 | 55,471 | -0.06(-0.52%) |
Apr 11, 2018 | 11.32 | 11.32 | 11.27 | 11.29 | 43,849 | -0.01(-0.13%) |
Apr 10, 2018 | 11.35 | 11.35 | 11.27 | 11.30 | 52,547 | +0.01(+0.13%) |
Apr 09, 2018 | 11.26 | 11.26 | 11.24 | 11.29 | 29,793 | -0.02(-0.20%) |
Apr 06, 2018 | 11.32 | 11.32 | 11.29 | 11.31 | 46,282 | +0.05(+0.46%) |
Apr 05, 2018 | 11.23 | 11.30 | 11.21 | 11.26 | 27,784 | +0.04(+0.40%) |
Apr 04, 2018 | 11.28 | 11.30 | 11.21 | 11.21 | 43,571 | -0.04(-0.33%) |
Apr 03, 2018 | 11.24 | 11.25 | 11.21 | 11.25 | 36,026 | +0.02(+0.20%) |