Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 10.70 | 10.82 | 10.66 | 10.74 | 601,367 | +0.07(+0.63%) |
Jun 28, 2018 | 10.67 | 10.75 | 10.52 | 10.67 | 818,610 | +0.00(+0.00%) |
Jun 27, 2018 | 10.87 | 10.99 | 10.63 | 10.67 | 972,734 | -0.16(-1.45%) |
Jun 26, 2018 | 10.71 | 10.85 | 10.63 | 10.83 | 1,168,430 | +0.12(+1.10%) |
Jun 25, 2018 | 11.30 | 11.30 | 10.63 | 10.71 | 1,717,385 | -0.63(-5.55%) |
Jun 22, 2018 | 11.15 | 11.34 | 10.91 | 11.34 | 4,354,038 | +0.28(+2.49%) |
Jun 21, 2018 | 11.54 | 11.66 | 10.91 | 11.07 | 2,291,130 | -1.18(-9.65%) |
Jun 20, 2018 | 12.17 | 12.33 | 11.93 | 12.25 | 877,169 | +0.16(+1.30%) |
Jun 19, 2018 | 12.09 | 12.17 | 11.82 | 12.09 | 789,009 | -0.08(-0.65%) |
Jun 18, 2018 | 11.78 | 12.25 | 11.74 | 12.17 | 897,325 | +0.39(+3.34%) |
Jun 15, 2018 | 11.86 | 11.62 | 11.78 | 1,025,928 | +0.04(+0.34%) | |
Jun 14, 2018 | 11.74 | 11.82 | 11.70 | 11.74 | 496,418 | +0.00(+0.00%) |
Jun 13, 2018 | 11.82 | 11.86 | 11.66 | 11.74 | 625,505 | -0.08(-0.67%) |
Jun 12, 2018 | 11.82 | 11.89 | 11.78 | 11.82 | 512,436 | +0.00(+0.00%) |
Jun 11, 2018 | 11.78 | 11.89 | 11.74 | 11.82 | 505,042 | +0.04(+0.33%) |
Jun 08, 2018 | 11.82 | 11.86 | 11.74 | 11.78 | 388,238 | -0.04(-0.33%) |
Jun 07, 2018 | 11.82 | 11.89 | 11.74 | 11.82 | 462,786 | +0.04(+0.33%) |
Jun 06, 2018 | 11.78 | 353,353 | +0.00(+0.00%) | |||
Jun 05, 2018 | 11.62 | 11.82 | 11.50 | 11.78 | 584,481 | +0.12(+1.01%) |
Jun 04, 2018 | 11.50 | 11.70 | 11.49 | 11.66 | 758,011 | +0.20(+1.72%) |
Jun 01, 2018 | 11.38 | 11.54 | 11.36 | 11.46 | 440,960 | +0.12(+1.04%) |
May 31, 2018 | 11.38 | 11.46 | 11.26 | 11.34 | 628,855 | -0.04(-0.35%) |
May 30, 2018 | 11.23 | 11.46 | 11.11 | 11.38 | 496,164 | +0.24(+2.12%) |
May 29, 2018 | 11.03 | 11.30 | 10.99 | 11.15 | 334,321 | +0.04(+0.35%) |
May 25, 2018 | 11.11 | 11.11 | 11.11 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 11.15 | 11.19 | 10.95 | 11.11 | 635,669 | -0.04(-0.35%) |
May 23, 2018 | 11.11 | 11.19 | 10.99 | 11.15 | 306,839 | +0.00(+0.00%) |
May 22, 2018 | 11.26 | 11.42 | 11.07 | 11.15 | 453,842 | -0.12(-1.05%) |
May 21, 2018 | 11.26 | 11.30 | 11.19 | 11.26 | 555,629 | +0.04(+0.35%) |
May 18, 2018 | 11.30 | 11.34 | 11.19 | 11.23 | 831,904 | -0.04(-0.35%) |
May 17, 2018 | 11.19 | 11.36 | 11.17 | 11.26 | 928,139 | +0.08(+0.70%) |
May 16, 2018 | 10.95 | 11.23 | 10.95 | 11.19 | 626,676 | +0.24(+2.16%) |
May 15, 2018 | 10.79 | 10.99 | 10.75 | 10.95 | 403,877 | +0.12(+1.09%) |
May 14, 2018 | 10.91 | 10.95 | 10.75 | 10.83 | 348,959 | -0.08(-0.72%) |
May 11, 2018 | 10.87 | 11.03 | 10.79 | 10.91 | 581,069 | +0.04(+0.36%) |
May 10, 2018 | 10.91 | 10.93 | 10.83 | 10.87 | 240,282 | -0.04(-0.36%) |
May 09, 2018 | 10.79 | 10.95 | 10.63 | 10.91 | 813,263 | +0.16(+1.47%) |
May 08, 2018 | 10.71 | 10.83 | 10.56 | 10.75 | 671,710 | +0.08(+0.74%) |
May 07, 2018 | 11.11 | 11.19 | 10.60 | 10.67 | 1,576,096 | -0.43(-3.90%) |
May 04, 2018 | 10.79 | 11.15 | 10.79 | 11.11 | 663,813 | +0.24(+2.17%) |
May 03, 2018 | 10.75 | 10.95 | 10.67 | 10.87 | 528,796 | +0.12(+1.10%) |
May 02, 2018 | 10.56 | 10.87 | 10.52 | 10.75 | 482,876 | +0.16(+1.49%) |
May 01, 2018 | 10.40 | 10.63 | 10.34 | 10.60 | 692,409 | +0.16(+1.51%) |
Apr 30, 2018 | 10.71 | 10.74 | 10.44 | 10.44 | 617,153 | -0.20(-1.85%) |
Apr 27, 2018 | 10.91 | 11.02 | 10.60 | 10.63 | 737,603 | -0.32(-2.88%) |
Apr 26, 2018 | 10.79 | 10.95 | 10.68 | 10.95 | 766,589 | +0.20(+1.83%) |
Apr 25, 2018 | 10.95 | 10.95 | 10.75 | 10.75 | 347,828 | -0.20(-1.80%) |
Apr 24, 2018 | 11.03 | 11.05 | 10.79 | 10.95 | 415,194 | +0.04(+0.36%) |
Apr 23, 2018 | 10.95 | 11.11 | 10.79 | 10.91 | 472,644 | -0.04(-0.36%) |
Apr 20, 2018 | 11.07 | 11.07 | 10.79 | 10.95 | 686,876 | -0.12(-1.07%) |
Apr 19, 2018 | 11.15 | 11.15 | 10.93 | 11.07 | 386,755 | -0.08(-0.71%) |
Apr 18, 2018 | 11.34 | 11.34 | 11.11 | 11.15 | 536,224 | -0.12(-1.05%) |
Apr 17, 2018 | 11.34 | 11.42 | 11.23 | 11.26 | 460,411 | +0.04(+0.35%) |
Apr 16, 2018 | 11.19 | 11.38 | 11.07 | 11.23 | 502,677 | +0.08(+0.71%) |
Apr 13, 2018 | 11.19 | 11.19 | 11.03 | 11.15 | 552,785 | +0.04(+0.35%) |
Apr 12, 2018 | 11.07 | 11.23 | 10.99 | 11.11 | 308,862 | +0.12(+1.07%) |
Apr 11, 2018 | 10.95 | 11.15 | 10.95 | 10.99 | 366,534 | -0.04(-0.36%) |
Apr 10, 2018 | 10.95 | 11.11 | 10.91 | 11.03 | 488,164 | +0.24(+2.19%) |
Apr 09, 2018 | 11.03 | 11.11 | 10.79 | 10.79 | 412,654 | -0.16(-1.44%) |
Apr 06, 2018 | 11.11 | 11.19 | 10.83 | 10.95 | 438,737 | -0.24(-2.11%) |
Apr 05, 2018 | 11.07 | 11.23 | 11.07 | 11.19 | 401,571 | +0.16(+1.43%) |
Apr 04, 2018 | 10.71 | 11.07 | 10.67 | 11.03 | 861,141 | +0.20(+1.82%) |
Apr 03, 2018 | 10.71 | 10.95 | 10.67 | 10.83 | 644,156 | +0.16(+1.48%) |