Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 12.01 | 12.01 | 11.56 | 11.79 | 631,378 | -0.07(-0.58%) |
Jun 28, 2018 | 11.94 | 12.00 | 11.64 | 11.86 | 667,849 | -0.08(-0.69%) |
Jun 27, 2018 | 12.19 | 12.19 | 11.82 | 11.94 | 886,973 | -0.15(-1.25%) |
Jun 26, 2018 | 11.81 | 12.46 | 11.80 | 12.10 | 1,099,832 | +0.30(+2.51%) |
Jun 25, 2018 | 12.00 | 12.00 | 11.70 | 11.80 | 296,971 | -0.13(-1.10%) |
Jun 22, 2018 | 12.01 | 12.23 | 11.74 | 11.93 | 1,223,987 | +0.03(+0.23%) |
Jun 21, 2018 | 12.42 | 12.44 | 11.54 | 11.90 | 1,037,858 | -0.52(-4.16%) |
Jun 20, 2018 | 11.78 | 12.50 | 11.57 | 12.42 | 1,316,775 | +0.78(+6.69%) |
Jun 19, 2018 | 11.39 | 11.70 | 11.39 | 11.64 | 1,148,312 | +0.12(+1.08%) |
Jun 18, 2018 | 11.22 | 11.62 | 11.19 | 11.52 | 1,526,137 | +0.26(+2.33%) |
Jun 15, 2018 | 11.52 | 10.88 | 11.25 | 18,415,534 | -0.27(-2.33%) | |
Jun 14, 2018 | 11.67 | 11.81 | 11.52 | 11.52 | 2,203,994 | -0.12(-1.07%) |
Jun 13, 2018 | 11.82 | 12.03 | 11.63 | 11.65 | 1,233,839 | -0.21(-1.80%) |
Jun 12, 2018 | 11.96 | 12.07 | 11.83 | 11.86 | 1,574,639 | +0.13(+1.12%) |
Jun 11, 2018 | 11.33 | 11.75 | 11.23 | 11.73 | 1,477,714 | +0.40(+3.53%) |
Jun 08, 2018 | 11.74 | 11.74 | 11.14 | 11.33 | 2,542,266 | -0.20(-1.73%) |
Jun 07, 2018 | 11.61 | 12.04 | 11.50 | 11.53 | 3,009,972 | -0.05(-0.42%) |
Jun 06, 2018 | 11.79 | 11.58 | 1,242,858 | +0.00(+0.00%) | ||
Jun 05, 2018 | 11.82 | 12.18 | 11.56 | 11.58 | 1,704,123 | -0.24(-2.04%) |
Jun 04, 2018 | 11.59 | 12.00 | 11.50 | 11.82 | 1,889,512 | +0.17(+1.48%) |
Jun 01, 2018 | 11.44 | 11.71 | 11.39 | 11.65 | 771,104 | +0.25(+2.18%) |
May 31, 2018 | 11.27 | 11.48 | 11.04 | 11.40 | 613,510 | +0.10(+0.85%) |
May 30, 2018 | 10.92 | 11.33 | 10.91 | 11.30 | 1,074,566 | +0.38(+3.47%) |
May 29, 2018 | 10.59 | 11.00 | 10.59 | 10.92 | 1,063,617 | +0.28(+2.59%) |
May 25, 2018 | 10.65 | 10.65 | 10.65 | 0 | +0.11(+1.05%) | |
May 24, 2018 | 10.63 | 10.68 | 10.50 | 10.54 | 1,005,240 | -0.11(-1.03%) |
May 23, 2018 | 10.49 | 10.68 | 10.46 | 10.65 | 560,368 | +0.07(+0.65%) |
May 22, 2018 | 10.27 | 10.61 | 10.17 | 10.58 | 708,903 | +0.34(+3.30%) |
May 21, 2018 | 10.19 | 10.26 | 10.00 | 10.24 | 1,856,159 | +0.07(+0.66%) |
May 18, 2018 | 10.27 | 10.35 | 10.14 | 10.17 | 587,882 | -0.13(-1.31%) |
May 17, 2018 | 10.23 | 10.40 | 10.17 | 10.31 | 1,630,544 | -0.03(-0.33%) |
May 16, 2018 | 10.25 | 10.37 | 10.22 | 10.34 | 2,270,244 | +0.11(+1.12%) |
May 15, 2018 | 10.23 | 10.25 | 10.08 | 10.23 | 1,473,290 | +0.01(+0.13%) |
May 14, 2018 | 10.09 | 10.40 | 10.06 | 10.21 | 355,574 | +0.18(+1.75%) |
May 11, 2018 | 9.931 | 10.08 | 9.931 | 10.04 | 248,416 | +0.10(+1.02%) |
May 10, 2018 | 9.884 | 9.958 | 9.789 | 9.938 | 323,991 | +0.11(+1.17%) |
May 09, 2018 | 9.796 | 9.884 | 9.715 | 9.823 | 352,300 | +0.19(+1.96%) |
May 08, 2018 | 9.627 | 9.675 | 9.378 | 9.634 | 295,238 | +0.04(+0.42%) |
May 07, 2018 | 9.641 | 9.708 | 9.573 | 9.594 | 357,023 | +0.05(+0.49%) |
May 04, 2018 | 9.438 | 9.597 | 9.438 | 9.546 | 454,173 | +0.07(+0.71%) |
May 03, 2018 | 9.526 | 9.661 | 9.438 | 9.479 | 196,741 | -0.07(-0.71%) |
May 02, 2018 | 9.783 | 9.783 | 9.381 | 9.546 | 660,764 | -0.21(-2.14%) |
May 01, 2018 | 9.614 | 9.756 | 9.378 | 9.756 | 711,793 | +0.11(+1.19%) |
Apr 30, 2018 | 9.634 | 9.709 | 9.580 | 9.641 | 366,729 | +0.03(+0.28%) |
Apr 27, 2018 | 9.418 | 9.641 | 9.418 | 9.614 | 328,732 | +0.15(+1.57%) |
Apr 26, 2018 | 9.290 | 9.492 | 9.270 | 9.465 | 288,991 | +0.22(+2.33%) |
Apr 25, 2018 | 9.081 | 9.277 | 9.027 | 9.250 | 317,676 | +0.18(+1.93%) |
Apr 24, 2018 | 9.263 | 9.290 | 9.067 | 9.074 | 272,748 | -0.17(-1.82%) |
Apr 23, 2018 | 9.310 | 9.358 | 9.142 | 9.243 | 575,673 | -0.09(-1.01%) |
Apr 20, 2018 | 9.175 | 9.385 | 9.175 | 9.337 | 212,675 | +0.14(+1.54%) |
Apr 19, 2018 | 9.229 | 9.344 | 9.148 | 9.196 | 110,774 | -0.05(-0.58%) |
Apr 18, 2018 | 9.371 | 9.546 | 9.243 | 9.250 | 366,255 | -0.08(-0.87%) |
Apr 17, 2018 | 9.263 | 9.452 | 9.229 | 9.331 | 182,881 | +0.09(+0.95%) |
Apr 16, 2018 | 9.108 | 9.256 | 8.993 | 9.243 | 238,052 | +0.16(+1.71%) |
Apr 13, 2018 | 9.128 | 9.128 | 8.986 | 9.088 | 265,354 | -0.01(-0.15%) |
Apr 12, 2018 | 9.277 | 9.277 | 9.074 | 9.101 | 176,847 | -0.18(-1.89%) |
Apr 11, 2018 | 9.270 | 9.344 | 9.229 | 9.277 | 167,027 | +0.00(+0.00%) |
Apr 10, 2018 | 9.162 | 9.398 | 9.061 | 9.277 | 244,694 | +0.18(+2.00%) |
Apr 09, 2018 | 9.142 | 9.216 | 8.981 | 9.094 | 163,851 | -0.01(-0.15%) |
Apr 06, 2018 | 9.250 | 9.317 | 9.013 | 9.108 | 294,213 | -0.22(-2.39%) |
Apr 05, 2018 | 9.317 | 9.452 | 9.277 | 9.331 | 324,207 | +0.06(+0.66%) |
Apr 04, 2018 | 9.142 | 9.371 | 9.073 | 9.270 | 228,928 | +0.01(+0.15%) |
Apr 03, 2018 | 9.236 | 9.297 | 9.081 | 9.256 | 185,055 | +0.08(+0.88%) |