Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 11.19 | 11.14 | 34,395 | +0.10(+0.93%) | ||
Jun 28, 2018 | 10.99 | 11.05 | 10.94 | 11.04 | 27,075 | +0.02(+0.20%) |
Jun 27, 2018 | 11.41 | 11.41 | 10.99 | 11.02 | 53,498 | -0.57(-4.96%) |
Jun 26, 2018 | 11.67 | 11.67 | 11.50 | 11.59 | 35,329 | +0.29(+2.61%) |
Jun 25, 2018 | 11.33 | 11.39 | 11.25 | 11.30 | 39,677 | -0.51(-4.30%) |
Jun 22, 2018 | 11.60 | 11.84 | 11.59 | 11.81 | 114,037 | +0.84(+7.66%) |
Jun 21, 2018 | 10.75 | 11.02 | 10.75 | 10.97 | 83,465 | +0.28(+2.62%) |
Jun 20, 2018 | 10.88 | 10.88 | 10.60 | 10.69 | 156,077 | -0.24(-2.22%) |
Jun 19, 2018 | 11.04 | 11.04 | 10.84 | 10.93 | 24,307 | -0.24(-2.11%) |
Jun 18, 2018 | 11.17 | 11.17 | 11.04 | 11.16 | 27,127 | -0.07(-0.59%) |
Jun 15, 2018 | 11.03 | 11.03 | 11.23 | 56,300 | +0.20(+1.80%) | |
Jun 14, 2018 | 11.16 | 11.16 | 10.99 | 11.03 | 26,636 | -0.16(-1.45%) |
Jun 13, 2018 | 11.33 | 11.33 | 11.16 | 11.19 | 26,015 | -0.14(-1.23%) |
Jun 12, 2018 | 11.22 | 11.35 | 11.21 | 11.33 | 29,721 | +0.13(+1.12%) |
Jun 11, 2018 | 11.13 | 11.26 | 11.13 | 11.21 | 104,546 | +0.07(+0.59%) |
Jun 08, 2018 | 11.13 | 11.19 | 11.08 | 11.14 | 91,777 | -0.01(-0.07%) |
Jun 07, 2018 | 11.15 | 11.22 | 11.11 | 11.15 | 45,020 | +0.00(+0.00%) |
Jun 06, 2018 | 11.17 | 11.15 | 83,196 | +0.26(+2.37%) | ||
Jun 05, 2018 | 10.84 | 10.95 | 10.82 | 10.89 | 64,034 | +0.13(+1.16%) |
Jun 04, 2018 | 10.80 | 10.85 | 10.75 | 10.77 | 29,080 | -0.01(-0.07%) |
Jun 01, 2018 | 10.68 | 10.77 | 10.67 | 10.77 | 43,381 | +0.13(+1.25%) |
May 31, 2018 | 10.77 | 10.81 | 10.58 | 10.64 | 74,625 | -0.10(-0.89%) |
May 30, 2018 | 10.71 | 10.78 | 10.64 | 10.74 | 66,690 | +0.10(+0.97%) |
May 29, 2018 | 10.62 | 10.66 | 10.58 | 10.63 | 169,932 | +0.03(+0.28%) |
May 25, 2018 | 10.60 | 10.60 | 10.60 | 0 | +0.05(+0.49%) | |
May 24, 2018 | 10.52 | 10.60 | 10.44 | 10.55 | 88,389 | +0.18(+1.70%) |
May 23, 2018 | 10.40 | 10.40 | 10.33 | 10.38 | 40,520 | -0.10(-0.91%) |
May 22, 2018 | 10.63 | 10.70 | 10.44 | 10.47 | 178,220 | -0.12(-1.11%) |
May 21, 2018 | 10.60 | 10.73 | 10.53 | 10.59 | 216,297 | +0.56(+5.58%) |
May 18, 2018 | 10.13 | 10.17 | 10.02 | 10.03 | 65,750 | -0.10(-1.02%) |
May 17, 2018 | 10.22 | 10.22 | 10.06 | 10.13 | 130,923 | -0.18(-1.71%) |
May 16, 2018 | 10.30 | 10.37 | 10.27 | 10.31 | 88,692 | +0.01(+0.07%) |
May 15, 2018 | 10.41 | 10.43 | 10.21 | 10.30 | 99,988 | -0.26(-2.44%) |
May 14, 2018 | 10.62 | 10.63 | 10.52 | 10.56 | 58,123 | -0.08(-0.76%) |
May 11, 2018 | 10.66 | 10.74 | 10.62 | 10.64 | 107,278 | +0.05(+0.49%) |
May 10, 2018 | 10.82 | 10.82 | 10.46 | 10.59 | 74,886 | -0.31(-2.84%) |
May 09, 2018 | 10.80 | 10.92 | 10.80 | 10.90 | 403,405 | +0.14(+1.30%) |
May 08, 2018 | 10.77 | 10.86 | 10.66 | 10.76 | 318,805 | +0.66(+6.56%) |
May 07, 2018 | 10.26 | 10.26 | 10.07 | 10.10 | 114,800 | -0.36(-3.45%) |
May 04, 2018 | 10.26 | 10.48 | 10.26 | 10.46 | 147,434 | +0.20(+1.94%) |
May 03, 2018 | 10.32 | 10.40 | 10.14 | 10.26 | 151,392 | -0.10(-1.00%) |
May 02, 2018 | 10.27 | 10.39 | 10.26 | 10.36 | 242,969 | +0.21(+2.03%) |
May 01, 2018 | 10.07 | 10.22 | 10.02 | 10.16 | 150,746 | +0.01(+0.14%) |
Apr 30, 2018 | 10.09 | 10.22 | 10.09 | 10.14 | 117,983 | +0.20(+2.00%) |
Apr 27, 2018 | 10.12 | 10.15 | 9.935 | 9.942 | 398,598 | -0.11(-1.10%) |
Apr 26, 2018 | 10.05 | 10.10 | 10.03 | 10.05 | 121,555 | +0.01(+0.07%) |
Apr 25, 2018 | 10.20 | 10.20 | 10.01 | 10.04 | 177,314 | -0.21(-2.01%) |
Apr 24, 2018 | 10.47 | 10.47 | 10.22 | 10.25 | 408,376 | -0.61(-5.63%) |
Apr 23, 2018 | 10.90 | 10.96 | 10.81 | 10.86 | 83,149 | +0.00(+0.00%) |
Apr 20, 2018 | 10.91 | 10.99 | 10.84 | 10.86 | 366,731 | -0.11(-1.01%) |
Apr 19, 2018 | 11.07 | 11.16 | 10.91 | 10.97 | 154,355 | -0.17(-1.52%) |
Apr 18, 2018 | 11.33 | 11.33 | 11.07 | 11.14 | 197,030 | -0.21(-1.82%) |
Apr 17, 2018 | 11.38 | 11.39 | 11.33 | 11.35 | 63,390 | -0.02(-0.19%) |
Apr 16, 2018 | 11.49 | 11.49 | 11.35 | 11.37 | 31,592 | -0.12(-1.03%) |
Apr 13, 2018 | 11.67 | 11.67 | 11.45 | 11.49 | 38,361 | -0.20(-1.70%) |
Apr 12, 2018 | 11.81 | 11.81 | 11.66 | 11.69 | 41,967 | -0.15(-1.31%) |
Apr 11, 2018 | 11.80 | 11.91 | 11.70 | 11.84 | 108,644 | +0.01(+0.12%) |
Apr 10, 2018 | 11.61 | 11.88 | 11.61 | 11.83 | 88,764 | +0.30(+2.62%) |
Apr 09, 2018 | 11.72 | 11.76 | 11.52 | 11.53 | 112,953 | -0.13(-1.14%) |
Apr 06, 2018 | 11.73 | 11.81 | 11.62 | 11.66 | 47,379 | -0.11(-0.94%) |
Apr 05, 2018 | 11.81 | 11.93 | 11.64 | 11.77 | 66,979 | -0.02(-0.19%) |
Apr 04, 2018 | 11.69 | 11.81 | 11.59 | 11.79 | 65,367 | -0.09(-0.74%) |
Apr 03, 2018 | 11.72 | 11.95 | 11.72 | 11.88 | 162,909 | +0.19(+1.64%) |