Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 10.82 | 10.97 | 10.82 | 10.87 | 24,924 | -0.05(-0.45%) |
Jun 28, 2018 | 10.97 | 10.99 | 10.77 | 10.92 | 23,158 | +0.02(+0.18%) |
Jun 27, 2018 | 11.05 | 11.05 | 10.90 | 10.90 | 24,226 | -0.20(-1.78%) |
Jun 26, 2018 | 11.15 | 11.15 | 11.05 | 11.10 | 12,168 | +0.00(+0.00%) |
Jun 25, 2018 | 11.05 | 11.15 | 11.00 | 11.10 | 12,057 | -0.05(-0.44%) |
Jun 22, 2018 | 10.95 | 11.20 | 10.95 | 11.15 | 21,339 | +0.15(+1.35%) |
Jun 21, 2018 | 11.05 | 11.06 | 10.95 | 11.00 | 13,691 | -0.15(-1.33%) |
Jun 20, 2018 | 11.15 | 11.20 | 11.10 | 11.15 | 12,539 | -0.10(-0.88%) |
Jun 19, 2018 | 11.30 | 11.30 | 11.15 | 11.25 | 24,845 | -0.10(-0.87%) |
Jun 18, 2018 | 11.40 | 11.45 | 11.30 | 11.35 | 14,911 | -0.20(-1.71%) |
Jun 15, 2018 | 11.54 | 11.05 | 11.54 | 126,771 | +0.20(+1.74%) | |
Jun 14, 2018 | 11.40 | 11.40 | 11.30 | 11.35 | 37,707 | +0.00(+0.00%) |
Jun 13, 2018 | 11.54 | 11.54 | 11.35 | 11.35 | 22,277 | -0.30(-2.54%) |
Jun 12, 2018 | 11.53 | 11.64 | 11.40 | 11.64 | 37,674 | +0.25(+2.16%) |
Jun 11, 2018 | 11.79 | 11.79 | 11.40 | 11.40 | 38,223 | -0.44(-3.75%) |
Jun 08, 2018 | 11.40 | 11.84 | 11.34 | 11.84 | 47,742 | +0.35(+3.00%) |
Jun 07, 2018 | 11.74 | 11.74 | 11.49 | 11.49 | 40,389 | -0.25(-2.10%) |
Jun 06, 2018 | 11.64 | 11.74 | 53,293 | -0.30(-2.46%) | ||
Jun 05, 2018 | 12.04 | 12.04 | 11.96 | 12.04 | 14,225 | +0.00(+0.00%) |
Jun 04, 2018 | 11.99 | 12.04 | 11.94 | 12.04 | 10,040 | +0.00(+0.00%) |
Jun 01, 2018 | 12.04 | 12.04 | 11.99 | 12.04 | 17,164 | -0.05(-0.41%) |
May 31, 2018 | 11.84 | 12.09 | 11.84 | 12.09 | 76,759 | +0.25(+2.08%) |
May 30, 2018 | 11.84 | 11.84 | 11.79 | 11.84 | 16,936 | -0.10(-0.83%) |
May 29, 2018 | 11.79 | 11.99 | 11.77 | 11.94 | 25,696 | -0.05(-0.41%) |
May 25, 2018 | 11.99 | 11.99 | 11.99 | 0 | +0.10(+0.83%) | |
May 24, 2018 | 11.84 | 11.94 | 11.84 | 11.89 | 45,638 | +0.00(+0.00%) |
May 23, 2018 | 11.89 | 11.94 | 11.84 | 11.89 | 46,120 | -0.10(-0.82%) |
May 22, 2018 | 11.99 | 12.04 | 11.94 | 11.99 | 23,279 | +0.00(+0.00%) |
May 21, 2018 | 11.84 | 12.04 | 11.84 | 11.99 | 25,237 | +0.15(+1.25%) |
May 18, 2018 | 11.94 | 11.94 | 11.74 | 11.84 | 30,325 | -0.10(-0.83%) |
May 17, 2018 | 11.99 | 11.99 | 11.89 | 11.94 | 35,050 | -0.05(-0.41%) |
May 16, 2018 | 11.94 | 11.99 | 11.94 | 11.99 | 22,465 | +0.10(+0.83%) |
May 15, 2018 | 11.94 | 12.04 | 11.89 | 11.89 | 17,360 | -0.10(-0.82%) |
May 14, 2018 | 11.94 | 12.04 | 11.94 | 11.99 | 13,457 | +0.05(+0.41%) |
May 11, 2018 | 11.99 | 12.04 | 11.94 | 11.94 | 20,243 | -0.10(-0.82%) |
May 10, 2018 | 12.04 | 12.09 | 11.94 | 12.04 | 28,004 | +0.00(+0.00%) |
May 09, 2018 | 12.04 | 12.14 | 11.94 | 12.04 | 30,862 | +0.00(+0.00%) |
May 08, 2018 | 12.14 | 12.14 | 11.99 | 12.04 | 40,274 | -0.05(-0.41%) |
May 07, 2018 | 11.94 | 12.09 | 11.94 | 12.09 | 18,898 | +0.00(+0.00%) |
May 04, 2018 | 11.99 | 12.09 | 11.96 | 12.09 | 18,947 | +0.00(+0.00%) |
May 03, 2018 | 11.94 | 12.09 | 11.89 | 12.09 | 22,140 | +0.05(+0.41%) |
May 02, 2018 | 11.99 | 12.09 | 11.99 | 12.04 | 12,957 | +0.00(+0.00%) |
May 01, 2018 | 11.89 | 12.14 | 11.89 | 12.04 | 20,139 | +0.05(+0.41%) |
Apr 30, 2018 | 12.09 | 12.09 | 11.84 | 11.99 | 37,083 | -0.20(-1.62%) |
Apr 27, 2018 | 11.94 | 12.19 | 11.94 | 12.19 | 35,103 | +0.15(+1.23%) |
Apr 26, 2018 | 11.94 | 12.04 | 11.91 | 12.04 | 12,471 | +0.05(+0.41%) |
Apr 25, 2018 | 11.89 | 11.99 | 11.84 | 11.99 | 16,330 | +0.05(+0.41%) |
Apr 24, 2018 | 12.19 | 12.19 | 11.94 | 11.94 | 35,692 | -0.10(-0.82%) |
Apr 23, 2018 | 12.33 | 12.33 | 12.04 | 12.04 | 29,418 | -0.15(-1.21%) |
Apr 20, 2018 | 12.33 | 12.33 | 12.14 | 12.19 | 46,299 | -0.10(-0.80%) |
Apr 19, 2018 | 12.33 | 12.33 | 12.27 | 12.28 | 20,454 | +0.00(+0.00%) |
Apr 18, 2018 | 12.33 | 12.33 | 12.28 | 12.28 | 13,956 | -0.05(-0.40%) |
Apr 17, 2018 | 12.48 | 12.48 | 12.33 | 12.33 | 21,810 | -0.15(-1.19%) |
Apr 16, 2018 | 12.43 | 12.53 | 12.33 | 12.48 | 17,967 | +0.00(+0.00%) |
Apr 13, 2018 | 12.43 | 12.58 | 12.43 | 12.48 | 15,792 | +0.00(+0.00%) |
Apr 12, 2018 | 12.68 | 12.68 | 12.43 | 12.48 | 22,925 | -0.30(-2.32%) |
Apr 11, 2018 | 12.58 | 12.83 | 12.53 | 12.78 | 23,519 | +0.20(+1.57%) |
Apr 10, 2018 | 12.43 | 12.63 | 12.43 | 12.58 | 17,577 | +0.15(+1.19%) |
Apr 09, 2018 | 12.04 | 12.53 | 12.04 | 12.43 | 43,416 | +0.39(+3.28%) |
Apr 06, 2018 | 12.04 | 12.14 | 11.99 | 12.04 | 26,031 | -0.10(-0.81%) |
Apr 05, 2018 | 12.23 | 12.28 | 12.06 | 12.14 | 27,192 | -0.10(-0.81%) |
Apr 04, 2018 | 12.09 | 12.23 | 12.09 | 12.23 | 34,513 | +0.05(+0.41%) |
Apr 03, 2018 | 12.19 | 12.28 | 12.14 | 12.19 | 29,948 | +0.05(+0.41%) |