Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 10.90 | 11.13 | 10.84 | 11.09 | 3,656,945 | +0.16(+1.49%) |
Jun 28, 2018 | 10.89 | 10.94 | 10.81 | 10.93 | 2,996,084 | +0.02(+0.21%) |
Jun 27, 2018 | 10.90 | 10.96 | 10.77 | 10.91 | 4,741,453 | +0.04(+0.41%) |
Jun 26, 2018 | 10.97 | 10.98 | 10.85 | 10.86 | 2,405,273 | -0.10(-0.90%) |
Jun 25, 2018 | 11.03 | 11.04 | 10.90 | 10.96 | 1,598,387 | -0.07(-0.65%) |
Jun 22, 2018 | 11.07 | 11.11 | 10.99 | 11.03 | 2,534,964 | -0.01(-0.08%) |
Jun 21, 2018 | 10.99 | 11.07 | 10.93 | 11.04 | 1,617,898 | +0.03(+0.24%) |
Jun 20, 2018 | 10.91 | 11.06 | 10.90 | 11.02 | 2,047,148 | +0.15(+1.40%) |
Jun 19, 2018 | 10.86 | 10.95 | 10.81 | 10.86 | 2,467,297 | -0.05(-0.49%) |
Jun 18, 2018 | 10.88 | 10.95 | 10.84 | 10.92 | 1,910,764 | +0.04(+0.33%) |
Jun 15, 2018 | 10.97 | 10.83 | 10.88 | 3,167,432 | -0.09(-0.82%) | |
Jun 14, 2018 | 10.82 | 10.99 | 10.82 | 10.97 | 2,242,174 | +0.18(+1.66%) |
Jun 13, 2018 | 10.96 | 11.00 | 10.76 | 10.79 | 2,448,178 | -0.17(-1.55%) |
Jun 12, 2018 | 11.07 | 11.12 | 10.94 | 10.96 | 2,564,292 | -0.12(-1.05%) |
Jun 11, 2018 | 11.17 | 11.18 | 10.97 | 11.08 | 2,180,875 | -0.08(-0.72%) |
Jun 08, 2018 | 11.18 | 11.24 | 11.10 | 11.16 | 2,561,645 | -0.02(-0.16%) |
Jun 07, 2018 | 11.29 | 11.32 | 11.13 | 11.18 | 4,195,258 | -0.11(-0.95%) |
Jun 06, 2018 | 11.23 | 11.28 | 3,474,496 | -0.05(-0.47%) | ||
Jun 05, 2018 | 11.55 | 11.56 | 11.33 | 11.34 | 2,986,725 | -0.24(-2.08%) |
Jun 04, 2018 | 11.52 | 11.62 | 11.47 | 11.58 | 3,391,709 | +0.09(+0.78%) |
Jun 01, 2018 | 11.51 | 11.57 | 11.22 | 11.49 | 12,087,978 | +0.11(+0.94%) |
May 31, 2018 | 11.44 | 11.57 | 11.36 | 11.38 | 4,198,869 | -0.08(-0.70%) |
May 30, 2018 | 11.28 | 11.52 | 11.28 | 11.46 | 2,003,953 | +0.20(+1.75%) |
May 29, 2018 | 11.20 | 11.31 | 11.19 | 11.27 | 2,776,489 | -0.02(-0.16%) |
May 25, 2018 | 11.28 | 11.28 | 11.28 | 0 | +0.03(+0.24%) | |
May 24, 2018 | 11.08 | 11.28 | 11.01 | 11.26 | 2,403,502 | +0.17(+1.53%) |
May 23, 2018 | 11.05 | 11.19 | 11.01 | 11.09 | 1,827,299 | +0.06(+0.57%) |
May 22, 2018 | 11.04 | 11.11 | 10.98 | 11.03 | 2,283,302 | -0.04(-0.32%) |
May 21, 2018 | 10.75 | 11.11 | 10.75 | 11.06 | 4,128,961 | +0.40(+3.78%) |
May 18, 2018 | 10.46 | 10.68 | 10.39 | 10.66 | 3,993,576 | +0.13(+1.19%) |
May 17, 2018 | 10.50 | 10.59 | 10.49 | 10.53 | 1,465,907 | +0.05(+0.51%) |
May 16, 2018 | 10.45 | 10.51 | 10.37 | 10.48 | 1,746,972 | +0.06(+0.60%) |
May 15, 2018 | 10.56 | 10.60 | 10.38 | 10.42 | 1,936,235 | -0.21(-2.02%) |
May 14, 2018 | 10.73 | 10.73 | 10.52 | 10.63 | 2,912,801 | -0.07(-0.67%) |
May 11, 2018 | 10.60 | 10.72 | 10.60 | 10.70 | 3,544,161 | +0.07(+0.67%) |
May 10, 2018 | 10.57 | 10.66 | 10.55 | 10.63 | 2,441,195 | +0.06(+0.59%) |
May 09, 2018 | 10.39 | 10.59 | 10.30 | 10.57 | 3,834,897 | +0.23(+2.25%) |
May 08, 2018 | 10.31 | 10.38 | 10.22 | 10.34 | 2,483,092 | +0.04(+0.43%) |
May 07, 2018 | 10.11 | 10.35 | 10.10 | 10.29 | 2,906,070 | +0.20(+1.95%) |
May 04, 2018 | 10.01 | 10.20 | 9.836 | 10.10 | 1,981,039 | +0.02(+0.18%) |
May 03, 2018 | 9.890 | 10.11 | 9.881 | 10.08 | 2,151,543 | +0.21(+2.08%) |
May 02, 2018 | 9.827 | 9.899 | 9.791 | 9.872 | 1,563,508 | +0.01(+0.09%) |
May 01, 2018 | 9.872 | 9.925 | 9.747 | 9.863 | 2,542,329 | -0.02(-0.18%) |
Apr 30, 2018 | 10.01 | 10.02 | 9.872 | 9.881 | 1,739,675 | -0.09(-0.90%) |
Apr 27, 2018 | 9.925 | 10.01 | 9.890 | 9.970 | 914,655 | +0.06(+0.63%) |
Apr 26, 2018 | 9.970 | 9.983 | 9.881 | 9.907 | 1,785,676 | -0.02(-0.18%) |
Apr 25, 2018 | 9.899 | 9.961 | 9.836 | 9.925 | 1,352,716 | +0.02(+0.18%) |
Apr 24, 2018 | 9.934 | 9.939 | 9.836 | 9.907 | 1,270,408 | +0.04(+0.36%) |
Apr 23, 2018 | 9.907 | 9.930 | 9.849 | 9.872 | 1,520,200 | -0.02(-0.18%) |
Apr 20, 2018 | 9.890 | 9.970 | 9.872 | 9.890 | 1,454,545 | -0.02(-0.18%) |
Apr 19, 2018 | 9.988 | 10.02 | 9.854 | 9.907 | 1,198,718 | -0.09(-0.89%) |
Apr 18, 2018 | 10.01 | 10.05 | 9.961 | 9.997 | 1,075,721 | +0.01(+0.09%) |
Apr 17, 2018 | 9.934 | 10.03 | 9.827 | 9.988 | 2,560,595 | +0.14(+1.45%) |
Apr 16, 2018 | 9.863 | 9.907 | 9.814 | 9.845 | 1,834,061 | +0.05(+0.55%) |
Apr 13, 2018 | 9.657 | 9.800 | 9.648 | 9.791 | 4,574,337 | +0.21(+2.15%) |
Apr 12, 2018 | 9.362 | 9.630 | 9.210 | 9.586 | 4,385,168 | +0.27(+2.88%) |
Apr 11, 2018 | 9.094 | 9.322 | 9.067 | 9.317 | 4,121,740 | +0.20(+2.16%) |
Apr 10, 2018 | 9.264 | 9.264 | 9.107 | 9.121 | 1,977,064 | -0.06(-0.68%) |
Apr 09, 2018 | 9.451 | 9.451 | 9.183 | 9.183 | 3,666,313 | -0.24(-2.56%) |
Apr 06, 2018 | 9.380 | 9.434 | 9.331 | 9.425 | 3,124,811 | +0.03(+0.29%) |
Apr 05, 2018 | 9.425 | 9.429 | 9.317 | 9.398 | 1,597,303 | +0.00(+0.00%) |
Apr 04, 2018 | 9.317 | 9.443 | 9.255 | 9.398 | 2,080,547 | +0.02(+0.19%) |
Apr 03, 2018 | 9.282 | 9.478 | 9.201 | 9.380 | 2,468,410 | +0.15(+1.65%) |