Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 10.71 | 10.78 | 10.60 | 10.65 | 295,555 | -0.01(-0.06%) |
Jun 28, 2018 | 10.69 | 10.76 | 10.66 | 10.66 | 167,139 | -0.04(-0.38%) |
Jun 27, 2018 | 10.96 | 10.97 | 10.68 | 10.70 | 219,817 | -0.24(-2.16%) |
Jun 26, 2018 | 11.00 | 11.01 | 10.91 | 10.93 | 270,658 | -0.07(-0.61%) |
Jun 25, 2018 | 10.98 | 11.07 | 10.90 | 11.00 | 261,080 | -0.01(-0.06%) |
Jun 22, 2018 | 11.10 | 11.14 | 10.96 | 11.01 | 603,375 | -0.05(-0.43%) |
Jun 21, 2018 | 10.99 | 11.08 | 10.92 | 11.06 | 175,893 | +0.07(+0.68%) |
Jun 20, 2018 | 11.02 | 11.14 | 10.97 | 10.98 | 286,394 | -0.02(-0.18%) |
Jun 19, 2018 | 10.79 | 11.02 | 10.77 | 11.00 | 222,389 | +0.18(+1.69%) |
Jun 18, 2018 | 10.77 | 10.85 | 10.66 | 10.82 | 237,342 | -0.03(-0.25%) |
Jun 15, 2018 | 10.70 | 10.68 | 10.85 | 633,992 | +0.14(+1.33%) | |
Jun 14, 2018 | 10.77 | 10.77 | 10.63 | 10.70 | 334,135 | -0.06(-0.56%) |
Jun 13, 2018 | 10.81 | 10.85 | 10.70 | 10.77 | 300,013 | -0.05(-0.50%) |
Jun 12, 2018 | 10.95 | 10.95 | 10.79 | 10.82 | 114,427 | -0.13(-1.17%) |
Jun 11, 2018 | 10.99 | 11.04 | 10.91 | 10.95 | 153,660 | -0.05(-0.49%) |
Jun 08, 2018 | 11.02 | 11.06 | 10.94 | 11.00 | 158,372 | -0.01(-0.12%) |
Jun 07, 2018 | 11.01 | 11.11 | 10.99 | 11.02 | 221,171 | +0.00(+0.00%) |
Jun 06, 2018 | 10.89 | 11.03 | 10.89 | 11.02 | 244,848 | +0.13(+1.17%) |
Jun 05, 2018 | 10.83 | 10.90 | 10.81 | 10.89 | 223,425 | +0.07(+0.62%) |
Jun 04, 2018 | 10.76 | 10.86 | 10.76 | 10.82 | 215,121 | +0.09(+0.87%) |
Jun 01, 2018 | 10.69 | 10.79 | 10.65 | 10.73 | 333,511 | +0.03(+0.31%) |
May 31, 2018 | 10.56 | 10.75 | 10.55 | 10.69 | 832,753 | +0.11(+1.07%) |
May 30, 2018 | 10.32 | 10.59 | 10.32 | 10.58 | 425,343 | +0.30(+2.93%) |
May 29, 2018 | 10.15 | 10.30 | 10.06 | 10.28 | 536,540 | +0.07(+0.66%) |
May 25, 2018 | 10.21 | 10.21 | 10.21 | 0 | -0.05(-0.46%) | |
May 24, 2018 | 10.24 | 10.29 | 10.15 | 10.26 | 120,656 | -0.01(-0.13%) |
May 23, 2018 | 10.23 | 10.31 | 10.20 | 10.27 | 153,580 | -0.01(-0.13%) |
May 22, 2018 | 10.27 | 10.36 | 10.27 | 10.29 | 112,580 | +0.04(+0.39%) |
May 21, 2018 | 10.19 | 10.25 | 10.18 | 10.25 | 131,527 | +0.06(+0.59%) |
May 18, 2018 | 10.13 | 10.23 | 10.09 | 10.19 | 166,424 | +0.05(+0.53%) |
May 17, 2018 | 10.11 | 10.14 | 10.08 | 10.13 | 90,812 | +0.03(+0.33%) |
May 16, 2018 | 10.08 | 10.20 | 10.05 | 10.10 | 242,183 | +0.02(+0.20%) |
May 15, 2018 | 10.01 | 10.14 | 10.01 | 10.08 | 191,421 | +0.05(+0.47%) |
May 14, 2018 | 10.11 | 10.15 | 10.01 | 10.03 | 100,196 | -0.11(-1.05%) |
May 11, 2018 | 10.28 | 10.28 | 10.11 | 10.14 | 160,534 | -0.10(-0.98%) |
May 10, 2018 | 10.24 | 10.31 | 10.14 | 10.24 | 374,394 | -0.01(-0.06%) |
May 09, 2018 | 10.13 | 10.27 | 10.08 | 10.25 | 331,060 | +0.12(+1.19%) |
May 08, 2018 | 10.04 | 10.19 | 9.925 | 10.13 | 358,351 | +0.04(+0.40%) |
May 07, 2018 | 10.17 | 10.17 | 10.05 | 10.09 | 212,877 | -0.05(-0.53%) |
May 04, 2018 | 9.899 | 10.15 | 9.899 | 10.14 | 264,287 | +0.19(+1.88%) |
May 03, 2018 | 9.752 | 10.05 | 9.752 | 9.952 | 280,085 | +0.16(+1.64%) |
May 02, 2018 | 9.959 | 10.05 | 9.778 | 9.792 | 480,834 | -0.17(-1.74%) |
May 01, 2018 | 9.899 | 10.01 | 9.658 | 9.966 | 332,113 | +0.00(+0.00%) |
Apr 30, 2018 | 10.07 | 10.07 | 9.946 | 9.966 | 203,738 | -0.07(-0.67%) |
Apr 27, 2018 | 10.03 | 10.12 | 10.03 | 10.03 | 114,785 | +0.01(+0.07%) |
Apr 26, 2018 | 10.05 | 10.06 | 9.892 | 10.03 | 230,210 | -0.01(-0.07%) |
Apr 25, 2018 | 10.12 | 10.12 | 9.992 | 10.03 | 256,248 | -0.08(-0.79%) |
Apr 24, 2018 | 10.12 | 10.17 | 10.07 | 10.11 | 282,061 | +0.05(+0.46%) |
Apr 23, 2018 | 10.07 | 10.09 | 9.966 | 10.07 | 298,511 | -0.03(-0.26%) |
Apr 20, 2018 | 10.06 | 10.26 | 10.05 | 10.09 | 260,866 | +0.02(+0.20%) |
Apr 19, 2018 | 9.999 | 10.13 | 9.999 | 10.07 | 243,545 | +0.05(+0.47%) |
Apr 18, 2018 | 10.16 | 10.16 | 10.02 | 10.03 | 236,858 | -0.03(-0.33%) |
Apr 17, 2018 | 10.15 | 10.19 | 10.03 | 10.06 | 172,238 | -0.06(-0.59%) |
Apr 16, 2018 | 10.09 | 10.15 | 10.03 | 10.12 | 102,630 | +0.09(+0.93%) |
Apr 13, 2018 | 10.17 | 10.17 | 10.03 | 10.03 | 185,330 | -0.09(-0.86%) |
Apr 12, 2018 | 10.03 | 10.15 | 10.03 | 10.11 | 210,054 | +0.07(+0.73%) |
Apr 11, 2018 | 10.01 | 10.09 | 10.01 | 10.04 | 404,670 | +0.01(+0.13%) |
Apr 10, 2018 | 9.899 | 10.07 | 9.872 | 10.03 | 270,867 | +0.18(+1.83%) |
Apr 09, 2018 | 9.972 | 10.01 | 9.845 | 9.845 | 357,449 | -0.12(-1.21%) |
Apr 06, 2018 | 9.999 | 10.09 | 9.905 | 9.966 | 290,444 | -0.07(-0.73%) |
Apr 05, 2018 | 9.986 | 10.06 | 9.909 | 10.04 | 127,740 | +0.06(+0.60%) |
Apr 04, 2018 | 9.778 | 9.986 | 9.778 | 9.979 | 157,096 | +0.07(+0.74%) |
Apr 03, 2018 | 9.778 | 9.939 | 9.752 | 9.905 | 213,632 | +0.13(+1.37%) |