Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 10.10 | 10.15 | 10.05 | 10.15 | 1,679 | +0.05(+0.50%) |
Jun 28, 2018 | 10.15 | 10.28 | 10.10 | 10.10 | 5,309 | -0.15(-1.46%) |
Jun 27, 2018 | 10.24 | 10.30 | 10.19 | 10.25 | 5,676 | +0.10(+0.94%) |
Jun 26, 2018 | 10.44 | 10.50 | 10.15 | 10.15 | 4,030 | -0.04(-0.44%) |
Jun 25, 2018 | 10.38 | 10.38 | 10.14 | 10.20 | 9,324 | -0.35(-3.32%) |
Jun 22, 2018 | 10.52 | 10.56 | 10.36 | 10.55 | 7,244 | +0.08(+0.72%) |
Jun 21, 2018 | 10.40 | 10.60 | 10.38 | 10.47 | 3,512 | -0.12(-1.18%) |
Jun 20, 2018 | 10.35 | 10.70 | 10.35 | 10.60 | 1,097 | -0.10(-0.93%) |
Jun 19, 2018 | 10.85 | 10.85 | 10.70 | 10.70 | 3,914 | -0.05(-0.47%) |
Jun 18, 2018 | 10.45 | 10.90 | 10.45 | 10.75 | 5,903 | +0.35(+3.37%) |
Jun 15, 2018 | 10.45 | 10.40 | 10.40 | 6,470 | -0.05(-0.48%) | |
Jun 14, 2018 | 10.35 | 10.50 | 10.30 | 10.45 | 6,748 | +0.05(+0.48%) |
Jun 13, 2018 | 10.70 | 10.76 | 10.40 | 10.40 | 10,391 | -0.30(-2.80%) |
Jun 12, 2018 | 10.70 | 10.80 | 10.55 | 10.70 | 4,543 | +0.06(+0.56%) |
Jun 11, 2018 | 10.75 | 10.78 | 10.60 | 10.64 | 7,634 | -0.21(-1.94%) |
Jun 08, 2018 | 11.00 | 11.00 | 10.85 | 10.85 | 9,884 | -0.13(-1.16%) |
Jun 07, 2018 | 11.14 | 11.20 | 10.95 | 10.98 | 4,004 | -0.12(-1.11%) |
Jun 06, 2018 | 11.05 | 11.20 | 11.00 | 11.10 | 6,143 | -0.01(-0.05%) |
Jun 05, 2018 | 10.95 | 11.20 | 10.95 | 11.11 | 4,249 | +0.06(+0.51%) |
Jun 04, 2018 | 11.15 | 11.20 | 11.05 | 11.05 | 4,746 | -0.15(-1.34%) |
Jun 01, 2018 | 10.90 | 11.20 | 10.90 | 11.20 | 11,071 | +0.25(+2.28%) |
May 31, 2018 | 10.85 | 10.95 | 10.85 | 10.95 | 4,621 | +0.10(+0.92%) |
May 30, 2018 | 10.87 | 10.95 | 10.85 | 10.85 | 4,974 | +0.00(+0.00%) |
May 29, 2018 | 10.85 | 10.88 | 10.75 | 10.85 | 7,477 | +0.00(+0.00%) |
May 25, 2018 | 10.85 | 10.85 | 10.85 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 10.50 | 10.90 | 10.50 | 10.85 | 25,422 | +0.25(+2.36%) |
May 23, 2018 | 10.50 | 10.60 | 10.25 | 10.60 | 33,547 | +0.04(+0.43%) |
May 22, 2018 | 10.80 | 10.80 | 10.55 | 10.55 | 15,232 | -0.29(-2.72%) |
May 21, 2018 | 10.84 | 10.90 | 10.77 | 10.85 | 17,480 | +0.10(+0.93%) |
May 18, 2018 | 10.70 | 10.75 | 10.50 | 10.75 | 18,164 | +0.20(+1.90%) |
May 17, 2018 | 10.50 | 10.77 | 10.50 | 10.55 | 19,570 | -0.25(-2.31%) |
May 16, 2018 | 10.85 | 10.85 | 10.76 | 10.80 | 7,267 | -0.07(-0.66%) |
May 15, 2018 | 10.75 | 11.05 | 10.60 | 10.87 | 19,238 | +0.32(+3.05%) |
May 14, 2018 | 10.50 | 10.60 | 10.50 | 10.55 | 8,821 | -0.05(-0.52%) |
May 11, 2018 | 10.25 | 10.75 | 10.25 | 10.61 | 10,784 | +0.36(+3.46%) |
May 10, 2018 | 10.00 | 10.35 | 9.950 | 10.25 | 51,082 | +0.25(+2.50%) |
May 09, 2018 | 10.07 | 10.15 | 9.900 | 10.00 | 48,593 | +0.00(+0.00%) |
May 08, 2018 | 10.15 | 10.15 | 10.00 | 10.00 | 3,645 | +0.00(+0.00%) |
May 07, 2018 | 10.25 | 10.25 | 10.00 | 10.00 | 28,667 | -0.05(-0.50%) |
May 04, 2018 | 10.17 | 10.17 | 10.05 | 10.05 | 3,419 | -0.05(-0.50%) |
May 03, 2018 | 10.02 | 10.10 | 10.00 | 10.10 | 6,354 | +0.10(+1.00%) |
May 02, 2018 | 10.05 | 10.15 | 10.00 | 10.00 | 7,451 | -0.10(-0.99%) |
May 01, 2018 | 10.07 | 10.10 | 10.00 | 10.10 | 10,531 | +0.05(+0.50%) |
Apr 30, 2018 | 10.05 | 10.20 | 10.05 | 10.05 | 4,613 | +0.05(+0.50%) |
Apr 27, 2018 | 10.10 | 10.10 | 10.00 | 10.00 | 6,855 | +0.00(+0.00%) |
Apr 26, 2018 | 10.00 | 10.10 | 10.00 | 10.00 | 11,015 | -0.05(-0.50%) |
Apr 25, 2018 | 10.15 | 10.15 | 10.00 | 10.05 | 9,842 | -0.10(-0.99%) |
Apr 24, 2018 | 9.900 | 10.15 | 9.800 | 10.15 | 14,561 | +0.20(+2.01%) |
Apr 23, 2018 | 9.950 | 10.00 | 9.900 | 9.950 | 5,996 | -0.05(-0.50%) |
Apr 20, 2018 | 10.25 | 10.25 | 9.950 | 10.00 | 3,204 | -0.35(-3.38%) |
Apr 19, 2018 | 10.40 | 10.42 | 10.20 | 10.35 | 2,380 | -0.10(-0.96%) |
Apr 18, 2018 | 10.36 | 10.55 | 10.36 | 10.45 | 12,212 | +0.25(+2.45%) |
Apr 17, 2018 | 9.800 | 10.30 | 9.800 | 10.20 | 6,590 | +0.20(+2.00%) |
Apr 16, 2018 | 10.40 | 10.40 | 9.200 | 10.00 | 46,301 | -0.55(-5.21%) |
Apr 13, 2018 | 10.90 | 10.90 | 10.50 | 10.55 | 14,201 | -0.40(-3.65%) |
Apr 12, 2018 | 10.94 | 11.10 | 10.90 | 10.95 | 2,895 | -0.15(-1.35%) |
Apr 11, 2018 | 10.87 | 11.15 | 10.87 | 11.10 | 2,718 | +0.15(+1.37%) |
Apr 10, 2018 | 10.95 | 11.15 | 10.90 | 10.95 | 7,326 | -0.05(-0.45%) |
Apr 09, 2018 | 10.85 | 11.12 | 10.80 | 11.00 | 9,434 | +0.00(+0.00%) |
Apr 06, 2018 | 11.05 | 11.24 | 10.90 | 11.00 | 6,000 | -0.20(-1.79%) |
Apr 05, 2018 | 11.16 | 11.20 | 11.05 | 11.20 | 3,430 | +0.12(+1.13%) |
Apr 04, 2018 | 9.455 | 11.15 | 9.455 | 11.07 | 8,212 | +0.02(+0.23%) |
Apr 03, 2018 | 11.10 | 11.17 | 11.00 | 11.05 | 10,420 | -0.15(-1.34%) |