Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 11.41 | 11.47 | 11.41 | 11.45 | 3,311 | +0.07(+0.58%) |
Jun 28, 2018 | 11.31 | 11.47 | 11.31 | 11.38 | 1,451 | +0.08(+0.71%) |
Jun 27, 2018 | 11.31 | 11.42 | 11.29 | 11.30 | 3,896 | -0.18(-1.56%) |
Jun 26, 2018 | 11.38 | 11.58 | 11.38 | 11.48 | 5,110 | +0.02(+0.14%) |
Jun 25, 2018 | 11.36 | 11.56 | 11.34 | 11.47 | 1,486 | -0.05(-0.45%) |
Jun 22, 2018 | 11.33 | 11.61 | 11.32 | 11.52 | 5,194 | +0.11(+0.99%) |
Jun 21, 2018 | 11.36 | 11.42 | 11.31 | 11.40 | 3,410 | -0.03(-0.29%) |
Jun 20, 2018 | 11.48 | 11.48 | 11.44 | 11.44 | 2,133 | -0.06(-0.49%) |
Jun 19, 2018 | 11.44 | 11.54 | 11.44 | 11.49 | 1,699 | -0.13(-1.12%) |
Jun 18, 2018 | 11.59 | 11.66 | 11.47 | 11.62 | 5,433 | +0.11(+0.97%) |
Jun 15, 2018 | 11.68 | 11.70 | 11.51 | 17,090 | -0.19(-1.58%) | |
Jun 14, 2018 | 11.74 | 11.74 | 11.64 | 11.70 | 8,526 | +0.02(+0.15%) |
Jun 13, 2018 | 11.70 | 11.73 | 11.62 | 11.68 | 6,196 | +0.09(+0.79%) |
Jun 12, 2018 | 11.61 | 11.74 | 11.48 | 11.59 | 7,161 | -0.11(-0.94%) |
Jun 11, 2018 | 11.72 | 11.73 | 11.68 | 11.70 | 7,818 | +0.04(+0.39%) |
Jun 08, 2018 | 11.70 | 11.71 | 11.65 | 11.65 | 4,231 | -0.00(-0.04%) |
Jun 07, 2018 | 11.63 | 11.72 | 11.56 | 11.66 | 3,501 | -0.02(-0.19%) |
Jun 06, 2018 | 11.68 | 11.68 | 2,642 | +0.11(+0.92%) | ||
Jun 05, 2018 | 11.69 | 11.69 | 11.57 | 11.57 | 1,681 | -0.13(-1.14%) |
Jun 04, 2018 | 11.62 | 11.71 | 11.51 | 11.71 | 2,983 | +0.27(+2.36%) |
Jun 01, 2018 | 11.42 | 11.52 | 11.29 | 11.44 | 6,620 | -0.11(-0.94%) |
May 31, 2018 | 11.54 | 11.60 | 11.43 | 11.54 | 10,240 | -0.06(-0.53%) |
May 30, 2018 | 11.49 | 11.61 | 11.49 | 11.61 | 2,988 | +0.08(+0.65%) |
May 29, 2018 | 11.54 | 11.64 | 11.45 | 11.53 | 21,635 | -0.10(-0.89%) |
May 25, 2018 | 11.63 | 11.63 | 11.63 | 0 | -0.12(-0.99%) | |
May 24, 2018 | 11.66 | 11.83 | 11.65 | 11.75 | 4,255 | +0.08(+0.69%) |
May 23, 2018 | 11.67 | 11.69 | 11.62 | 11.67 | 4,678 | -0.03(-0.23%) |
May 22, 2018 | 11.71 | 11.71 | 11.70 | 11.70 | 3,119 | +0.05(+0.41%) |
May 21, 2018 | 11.74 | 11.74 | 11.62 | 11.65 | 4,659 | -0.03(-0.25%) |
May 18, 2018 | 11.62 | 11.72 | 11.61 | 11.68 | 71,193 | +0.01(+0.12%) |
May 17, 2018 | 11.56 | 11.69 | 11.56 | 11.67 | 2,389 | +0.08(+0.73%) |
May 16, 2018 | 11.71 | 11.71 | 11.56 | 11.58 | 13,275 | -0.06(-0.54%) |
May 15, 2018 | 11.71 | 11.78 | 11.61 | 11.64 | 12,206 | -0.28(-2.34%) |
May 14, 2018 | 12.01 | 12.05 | 11.92 | 11.92 | 9,848 | -0.09(-0.75%) |
May 11, 2018 | 12.12 | 12.12 | 12.01 | 12.01 | 7,720 | +0.02(+0.15%) |
May 10, 2018 | 11.89 | 12.04 | 11.89 | 11.99 | 7,115 | +0.13(+1.14%) |
May 09, 2018 | 11.92 | 11.92 | 11.85 | 11.86 | 7,215 | -0.05(-0.45%) |
May 08, 2018 | 11.79 | 11.92 | 11.70 | 11.91 | 16,078 | +0.07(+0.61%) |
May 07, 2018 | 11.82 | 11.90 | 11.82 | 11.84 | 14,670 | +0.04(+0.38%) |
May 04, 2018 | 11.66 | 11.88 | 11.66 | 11.80 | 6,494 | +0.04(+0.31%) |
May 03, 2018 | 11.85 | 11.87 | 11.69 | 11.76 | 5,894 | +0.12(+0.99%) |
May 02, 2018 | 11.58 | 11.78 | 11.56 | 11.65 | 6,611 | +0.10(+0.83%) |
May 01, 2018 | 11.45 | 11.59 | 11.42 | 11.55 | 3,483 | +0.06(+0.51%) |
Apr 30, 2018 | 11.59 | 11.59 | 11.45 | 11.49 | 8,248 | -0.20(-1.73%) |
Apr 27, 2018 | 11.70 | 11.70 | 11.59 | 11.69 | 13,850 | +0.03(+0.26%) |
Apr 26, 2018 | 11.68 | 11.73 | 11.56 | 11.66 | 40,239 | +0.16(+1.37%) |
Apr 25, 2018 | 11.55 | 11.63 | 11.50 | 11.50 | 2,069 | -0.09(-0.81%) |
Apr 24, 2018 | 11.50 | 11.65 | 11.50 | 11.60 | 6,358 | +0.15(+1.34%) |
Apr 23, 2018 | 11.57 | 11.58 | 11.45 | 11.45 | 5,329 | -0.29(-2.46%) |
Apr 20, 2018 | 11.70 | 11.73 | 11.56 | 11.73 | 4,344 | -0.05(-0.38%) |
Apr 19, 2018 | 11.81 | 11.86 | 11.78 | 11.78 | 2,911 | -0.02(-0.15%) |
Apr 18, 2018 | 11.73 | 11.83 | 11.72 | 11.80 | 6,296 | +0.16(+1.39%) |
Apr 17, 2018 | 11.56 | 11.65 | 11.56 | 11.63 | 8,911 | +0.10(+0.86%) |
Apr 16, 2018 | 11.51 | 11.56 | 11.48 | 11.54 | 2,114 | +0.01(+0.08%) |
Apr 13, 2018 | 11.50 | 11.56 | 11.50 | 11.53 | 4,067 | +0.12(+1.02%) |
Apr 12, 2018 | 11.39 | 11.50 | 11.35 | 11.41 | 12,355 | -0.09(-0.78%) |
Apr 11, 2018 | 11.38 | 11.66 | 11.38 | 11.50 | 12,966 | +0.12(+1.03%) |
Apr 10, 2018 | 11.29 | 11.38 | 11.29 | 11.38 | 3,187 | +0.09(+0.80%) |
Apr 09, 2018 | 11.18 | 11.29 | 11.17 | 11.29 | 3,846 | +0.04(+0.32%) |
Apr 06, 2018 | 11.29 | 11.29 | 11.18 | 11.26 | 10,964 | -0.04(-0.40%) |
Apr 05, 2018 | 11.02 | 11.30 | 11.02 | 11.30 | 42,812 | +0.13(+1.17%) |
Apr 04, 2018 | 11.30 | 11.32 | 11.14 | 11.17 | 12,512 | -0.08(-0.68%) |
Apr 03, 2018 | 11.40 | 11.40 | 11.25 | 11.25 | 9,878 | -0.13(-1.17%) |