Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 10.85 | 11.01 | 10.77 | 10.85 | 687,538 | +0.08(+0.73%) |
Jun 28, 2018 | 10.69 | 10.83 | 10.67 | 10.77 | 537,253 | +0.04(+0.36%) |
Jun 27, 2018 | 10.81 | 10.85 | 10.69 | 10.73 | 427,051 | -0.04(-0.36%) |
Jun 26, 2018 | 10.65 | 10.89 | 10.50 | 10.77 | 453,645 | +0.12(+1.10%) |
Jun 25, 2018 | 10.50 | 10.65 | 10.46 | 10.65 | 935,445 | +0.08(+0.74%) |
Jun 22, 2018 | 10.50 | 10.61 | 10.42 | 10.58 | 909,869 | +0.16(+1.50%) |
Jun 21, 2018 | 10.65 | 10.65 | 10.42 | 10.42 | 360,166 | -0.20(-1.85%) |
Jun 20, 2018 | 10.61 | 10.67 | 10.50 | 10.61 | 416,705 | +0.08(+0.74%) |
Jun 19, 2018 | 10.30 | 10.54 | 10.24 | 10.54 | 438,610 | +0.20(+1.89%) |
Jun 18, 2018 | 10.34 | 10.42 | 10.30 | 10.34 | 473,123 | +0.00(+0.00%) |
Jun 15, 2018 | 10.42 | 10.34 | 10.34 | 783,817 | +0.00(+0.00%) | |
Jun 14, 2018 | 10.34 | 10.34 | 10.18 | 10.34 | 552,284 | +0.00(+0.00%) |
Jun 13, 2018 | 10.46 | 10.54 | 10.26 | 10.34 | 529,609 | -0.16(-1.49%) |
Jun 12, 2018 | 10.61 | 10.65 | 10.50 | 10.50 | 348,181 | -0.12(-1.11%) |
Jun 11, 2018 | 10.58 | 10.71 | 10.54 | 10.61 | 527,938 | +0.04(+0.37%) |
Jun 08, 2018 | 10.50 | 10.69 | 10.50 | 10.58 | 496,694 | +0.08(+0.75%) |
Jun 07, 2018 | 10.34 | 10.54 | 10.34 | 10.50 | 455,041 | +0.20(+1.90%) |
Jun 06, 2018 | 10.30 | 390,842 | +0.00(+0.00%) | |||
Jun 05, 2018 | 10.26 | 10.40 | 10.22 | 10.30 | 343,310 | +0.08(+0.77%) |
Jun 04, 2018 | 10.18 | 10.30 | 10.11 | 10.22 | 410,743 | +0.04(+0.38%) |
Jun 01, 2018 | 10.18 | 10.26 | 10.07 | 10.18 | 422,082 | +0.08(+0.77%) |
May 31, 2018 | 10.34 | 10.38 | 10.11 | 10.11 | 503,526 | -0.19(-1.83%) |
May 30, 2018 | 10.22 | 10.45 | 10.14 | 10.29 | 495,515 | +0.16(+1.54%) |
May 29, 2018 | 9.982 | 10.18 | 9.943 | 10.14 | 465,975 | +0.08(+0.78%) |
May 25, 2018 | 10.06 | 10.06 | 10.06 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 9.982 | 10.10 | 9.884 | 10.06 | 653,546 | +0.04(+0.39%) |
May 23, 2018 | 9.826 | 10.04 | 9.787 | 10.02 | 460,403 | +0.16(+1.58%) |
May 22, 2018 | 9.943 | 10.10 | 9.865 | 9.865 | 747,778 | -0.08(-0.78%) |
May 21, 2018 | 9.748 | 9.943 | 9.709 | 9.943 | 759,874 | +0.19(+2.00%) |
May 18, 2018 | 9.826 | 9.826 | 9.650 | 9.748 | 415,583 | -0.04(-0.40%) |
May 17, 2018 | 9.631 | 9.904 | 9.592 | 9.787 | 539,483 | +0.16(+1.62%) |
May 16, 2018 | 9.358 | 9.670 | 9.319 | 9.631 | 734,377 | +0.31(+3.35%) |
May 15, 2018 | 9.124 | 9.397 | 9.089 | 9.319 | 825,950 | +0.12(+1.27%) |
May 14, 2018 | 9.358 | 9.358 | 9.163 | 9.202 | 639,512 | -0.12(-1.26%) |
May 11, 2018 | 9.241 | 9.358 | 9.241 | 9.319 | 467,809 | +0.08(+0.84%) |
May 10, 2018 | 9.319 | 9.358 | 9.241 | 9.241 | 549,724 | -0.04(-0.42%) |
May 09, 2018 | 9.280 | 9.319 | 9.163 | 9.280 | 649,084 | +0.00(+0.00%) |
May 08, 2018 | 9.085 | 9.319 | 9.007 | 9.280 | 737,802 | +0.19(+2.15%) |
May 07, 2018 | 9.319 | 9.436 | 9.046 | 9.085 | 807,291 | -0.12(-1.27%) |
May 04, 2018 | 9.202 | 9.397 | 9.163 | 9.202 | 773,077 | -0.08(-0.84%) |
May 03, 2018 | 9.319 | 9.436 | 9.241 | 9.280 | 717,737 | +0.04(+0.42%) |
May 02, 2018 | 9.046 | 9.358 | 9.007 | 9.241 | 726,894 | +0.19(+2.16%) |
May 01, 2018 | 9.592 | 9.592 | 8.773 | 9.046 | 1,108,384 | -0.35(-3.73%) |
Apr 30, 2018 | 9.631 | 9.733 | 9.397 | 9.397 | 708,173 | -0.27(-2.82%) |
Apr 27, 2018 | 9.748 | 9.787 | 9.592 | 9.670 | 652,277 | -0.08(-0.80%) |
Apr 26, 2018 | 9.865 | 9.904 | 9.709 | 9.748 | 520,975 | -0.12(-1.19%) |
Apr 25, 2018 | 9.943 | 10.02 | 9.845 | 9.865 | 517,946 | -0.08(-0.78%) |
Apr 24, 2018 | 10.06 | 10.14 | 9.865 | 9.943 | 678,032 | -0.04(-0.39%) |
Apr 23, 2018 | 9.982 | 10.14 | 9.943 | 9.982 | 359,366 | +0.00(+0.00%) |
Apr 20, 2018 | 10.18 | 10.24 | 9.884 | 9.982 | 617,267 | -0.23(-2.29%) |
Apr 19, 2018 | 10.37 | 10.37 | 10.12 | 10.22 | 751,178 | -0.12(-1.13%) |
Apr 18, 2018 | 10.49 | 10.55 | 10.29 | 10.33 | 509,436 | -0.12(-1.12%) |
Apr 17, 2018 | 10.33 | 10.45 | 10.24 | 10.45 | 512,932 | +0.19(+1.90%) |
Apr 16, 2018 | 10.10 | 10.29 | 10.06 | 10.25 | 417,866 | +0.20(+1.94%) |
Apr 13, 2018 | 10.25 | 10.25 | 10.06 | 10.06 | 428,490 | -0.08(-0.77%) |
Apr 12, 2018 | 10.18 | 10.29 | 10.14 | 10.14 | 507,617 | -0.04(-0.38%) |
Apr 11, 2018 | 10.06 | 10.22 | 10.02 | 10.18 | 506,701 | +0.12(+1.16%) |
Apr 10, 2018 | 9.943 | 10.14 | 9.865 | 10.06 | 581,176 | +0.23(+2.38%) |
Apr 09, 2018 | 10.14 | 10.14 | 9.748 | 9.826 | 535,815 | -0.19(-1.95%) |
Apr 06, 2018 | 10.06 | 10.24 | 9.943 | 10.02 | 458,099 | -0.16(-1.53%) |
Apr 05, 2018 | 10.10 | 10.25 | 10.02 | 10.18 | 800,094 | +0.12(+1.16%) |
Apr 04, 2018 | 9.670 | 10.14 | 9.670 | 10.06 | 1,563,325 | +0.23(+2.38%) |
Apr 03, 2018 | 9.748 | 9.904 | 9.689 | 9.826 | 848,662 | +0.19(+2.02%) |