Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 10.64 | 10.64 | 10.21 | 10.41 | 67,653 | -0.20(-1.93%) |
Jun 28, 2018 | 10.55 | 10.64 | 10.27 | 10.62 | 136,719 | +0.00(+0.00%) |
Jun 27, 2018 | 10.53 | 10.64 | 10.28 | 10.62 | 57,385 | +0.02(+0.23%) |
Jun 26, 2018 | 10.14 | 10.60 | 9.932 | 10.59 | 73,506 | +0.18(+1.73%) |
Jun 25, 2018 | 10.32 | 10.44 | 9.989 | 10.41 | 117,270 | -0.22(-2.08%) |
Jun 22, 2018 | 10.44 | 10.64 | 10.23 | 10.64 | 1,776,872 | +0.23(+2.20%) |
Jun 21, 2018 | 10.28 | 10.44 | 10.03 | 10.41 | 144,291 | +0.05(+0.47%) |
Jun 20, 2018 | 10.18 | 10.37 | 10.10 | 10.36 | 124,833 | +0.02(+0.16%) |
Jun 19, 2018 | 10.02 | 10.36 | 9.986 | 10.34 | 75,171 | +0.46(+4.64%) |
Jun 18, 2018 | 10.01 | 10.34 | 9.850 | 9.883 | 64,254 | -0.12(-1.23%) |
Jun 15, 2018 | 10.32 | 10.01 | 10.01 | 133,703 | -0.12(-1.21%) | |
Jun 14, 2018 | 10.20 | 10.32 | 10.12 | 10.13 | 75,410 | -0.10(-0.96%) |
Jun 13, 2018 | 10.28 | 10.33 | 10.21 | 10.23 | 95,539 | +0.02(+0.24%) |
Jun 12, 2018 | 10.11 | 10.26 | 10.04 | 10.20 | 93,712 | +0.01(+0.08%) |
Jun 11, 2018 | 10.07 | 10.32 | 10.01 | 10.19 | 89,875 | +0.13(+1.30%) |
Jun 08, 2018 | 10.04 | 10.07 | 9.866 | 10.06 | 171,875 | +0.07(+0.65%) |
Jun 07, 2018 | 10.05 | 10.06 | 9.989 | 9.997 | 86,815 | -0.01(-0.08%) |
Jun 06, 2018 | 10.11 | 10.14 | 9.989 | 10.01 | 50,446 | +0.01(+0.08%) |
Jun 05, 2018 | 10.13 | 10.13 | 9.989 | 9.997 | 18,688 | -0.16(-1.53%) |
Jun 04, 2018 | 10.05 | 10.15 | 10.05 | 10.15 | 71,856 | +0.07(+0.73%) |
Jun 01, 2018 | 10.12 | 10.12 | 10.05 | 10.08 | 1,937 | -0.07(-0.73%) |
May 31, 2018 | 9.866 | 10.15 | 9.866 | 10.15 | 7,292 | +0.02(+0.16%) |
May 30, 2018 | 10.05 | 10.14 | 9.797 | 10.14 | 15,013 | +0.07(+0.65%) |
May 29, 2018 | 10.17 | 10.17 | 9.788 | 10.07 | 8,709 | +0.03(+0.33%) |
May 25, 2018 | 10.04 | 10.04 | 10.04 | 0 | -0.18(-1.76%) | |
May 24, 2018 | 10.19 | 10.27 | 10.11 | 10.22 | 55,533 | -0.02(-0.16%) |
May 23, 2018 | 10.19 | 10.26 | 10.03 | 10.23 | 53,139 | +0.00(+0.00%) |
May 22, 2018 | 10.23 | 10.23 | 10.08 | 10.23 | 4,489 | +0.00(+0.00%) |
May 21, 2018 | 10.17 | 10.30 | 10.12 | 10.23 | 69,085 | +0.02(+0.16%) |
May 18, 2018 | 9.956 | 10.22 | 9.874 | 10.22 | 5,199 | +0.09(+0.85%) |
May 17, 2018 | 9.870 | 10.26 | 9.870 | 10.13 | 31,257 | +0.30(+3.04%) |
May 16, 2018 | 9.793 | 9.956 | 9.784 | 9.833 | 11,673 | -0.14(-1.40%) |
May 15, 2018 | 9.948 | 9.973 | 9.702 | 9.973 | 20,318 | +0.02(+0.25%) |
May 14, 2018 | 9.719 | 9.948 | 9.719 | 9.948 | 3,197 | +0.12(+1.25%) |
May 11, 2018 | 9.825 | 10.10 | 9.715 | 9.825 | 24,975 | -0.16(-1.64%) |
May 10, 2018 | 9.645 | 10.01 | 9.567 | 9.989 | 60,323 | +0.40(+4.18%) |
May 09, 2018 | 9.932 | 10.07 | 9.445 | 9.588 | 32,808 | -0.52(-5.18%) |
May 08, 2018 | 10.15 | 10.22 | 10.07 | 10.11 | 8,532 | -0.08(-0.80%) |
May 07, 2018 | 10.27 | 10.27 | 9.907 | 10.19 | 13,665 | +0.15(+1.47%) |
May 04, 2018 | 10.08 | 10.23 | 9.915 | 10.05 | 49,339 | -0.18(-1.76%) |
May 03, 2018 | 10.19 | 10.23 | 10.05 | 10.23 | 54,514 | +0.03(+0.32%) |
May 02, 2018 | 10.13 | 10.23 | 10.07 | 10.19 | 33,906 | +0.00(+0.00%) |
May 01, 2018 | 10.32 | 10.32 | 9.981 | 10.19 | 15,404 | -0.12(-1.19%) |
Apr 30, 2018 | 10.28 | 10.32 | 10.03 | 10.32 | 28,016 | +0.01(+0.08%) |
Apr 27, 2018 | 10.39 | 10.39 | 9.981 | 10.31 | 47,955 | -0.05(-0.48%) |
Apr 26, 2018 | 10.16 | 10.36 | 9.915 | 10.36 | 12,986 | +0.07(+0.64%) |
Apr 25, 2018 | 10.32 | 10.44 | 10.28 | 10.29 | 14,348 | -0.07(-0.63%) |
Apr 24, 2018 | 10.46 | 10.55 | 10.32 | 10.36 | 31,879 | -0.04(-0.39%) |
Apr 23, 2018 | 10.38 | 10.48 | 10.28 | 10.40 | 10,791 | -0.25(-2.31%) |
Apr 20, 2018 | 10.64 | 10.71 | 10.28 | 10.64 | 33,302 | +0.00(+0.00%) |
Apr 19, 2018 | 10.48 | 10.64 | 10.37 | 10.64 | 38,198 | +0.12(+1.17%) |
Apr 18, 2018 | 10.51 | 10.52 | 10.23 | 10.52 | 14,300 | +0.06(+0.55%) |
Apr 17, 2018 | 10.45 | 10.50 | 10.14 | 10.46 | 22,609 | -0.02(-0.16%) |
Apr 16, 2018 | 10.20 | 10.20 | 9.899 | 10.48 | 21,896 | +0.07(+0.71%) |
Apr 13, 2018 | 10.62 | 10.62 | 10.25 | 10.41 | 70,465 | +0.15(+1.44%) |
Apr 12, 2018 | 10.19 | 10.27 | 10.11 | 10.26 | 63,587 | +0.07(+0.64%) |
Apr 11, 2018 | 10.15 | 10.23 | 10.15 | 10.19 | 1,930 | +0.00(+0.00%) |
Apr 10, 2018 | 10.15 | 10.22 | 10.15 | 10.19 | 8,123 | +0.07(+0.65%) |
Apr 09, 2018 | 10.04 | 10.13 | 9.907 | 10.13 | 22,690 | +0.16(+1.56%) |
Apr 06, 2018 | 10.05 | 10.07 | 9.866 | 9.973 | 22,379 | -0.14(-1.38%) |
Apr 05, 2018 | 10.09 | 10.17 | 10.07 | 10.11 | 67,273 | +0.04(+0.41%) |
Apr 04, 2018 | 10.07 | 10.11 | 10.01 | 10.07 | 28,565 | +0.00(+0.00%) |
Apr 03, 2018 | 10.08 | 10.10 | 10.03 | 10.07 | 140,749 | +0.00(+0.00%) |