Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 12.14 | 12.21 | 12.13 | 12.21 | 89,628 | +0.13(+1.09%) |
Jun 28, 2018 | 12.08 | 12.11 | 12.02 | 12.08 | 136,096 | -0.01(-0.05%) |
Jun 27, 2018 | 12.19 | 12.25 | 12.06 | 12.08 | 262,906 | -0.08(-0.63%) |
Jun 26, 2018 | 12.13 | 12.17 | 12.05 | 12.16 | 183,472 | +0.07(+0.59%) |
Jun 25, 2018 | 12.27 | 12.27 | 12.04 | 12.09 | 287,883 | -0.20(-1.65%) |
Jun 22, 2018 | 12.25 | 12.31 | 12.21 | 12.29 | 227,225 | +0.10(+0.86%) |
Jun 21, 2018 | 12.18 | 12.19 | 12.10 | 12.19 | 125,834 | +0.02(+0.18%) |
Jun 20, 2018 | 12.21 | 12.22 | 12.16 | 12.16 | 129,503 | -0.01(-0.09%) |
Jun 19, 2018 | 12.09 | 12.20 | 12.05 | 12.17 | 244,799 | +0.04(+0.36%) |
Jun 18, 2018 | 12.20 | 12.20 | 12.12 | 12.13 | 139,308 | -0.08(-0.67%) |
Jun 15, 2018 | 12.24 | 12.15 | 12.21 | 108,045 | -0.03(-0.27%) | |
Jun 14, 2018 | 12.20 | 12.26 | 12.18 | 12.25 | 142,419 | +0.10(+0.81%) |
Jun 13, 2018 | 12.20 | 12.25 | 12.15 | 12.15 | 165,436 | -0.03(-0.23%) |
Jun 12, 2018 | 12.12 | 12.20 | 12.10 | 12.17 | 191,005 | +0.10(+0.86%) |
Jun 11, 2018 | 12.10 | 12.27 | 12.07 | 12.07 | 623,982 | -0.03(-0.27%) |
Jun 08, 2018 | 12.05 | 12.15 | 12.02 | 12.10 | 441,056 | +0.06(+0.50%) |
Jun 07, 2018 | 12.04 | 12.07 | 11.98 | 12.04 | 142,389 | +0.04(+0.31%) |
Jun 06, 2018 | 12.00 | 12.00 | 284,725 | +0.05(+0.41%) | ||
Jun 05, 2018 | 11.88 | 11.96 | 11.87 | 11.96 | 181,546 | +0.08(+0.64%) |
Jun 04, 2018 | 11.84 | 11.89 | 11.83 | 11.88 | 187,971 | +0.05(+0.41%) |
Jun 01, 2018 | 11.81 | 11.86 | 11.80 | 11.83 | 176,213 | +0.05(+0.46%) |
May 31, 2018 | 11.78 | 11.83 | 11.71 | 11.78 | 192,871 | -0.01(-0.05%) |
May 30, 2018 | 11.75 | 11.84 | 11.75 | 11.78 | 204,492 | +0.05(+0.41%) |
May 29, 2018 | 11.81 | 11.81 | 11.66 | 11.74 | 264,826 | -0.08(-0.68%) |
May 25, 2018 | 11.82 | 11.82 | 11.82 | 0 | +0.09(+0.74%) | |
May 24, 2018 | 11.66 | 11.73 | 11.63 | 11.73 | 170,331 | +0.07(+0.60%) |
May 23, 2018 | 11.67 | 11.70 | 11.63 | 11.66 | 265,388 | -0.03(-0.28%) |
May 22, 2018 | 11.72 | 11.76 | 11.69 | 11.69 | 163,398 | -0.03(-0.23%) |
May 21, 2018 | 11.68 | 11.75 | 11.65 | 11.72 | 550,048 | +0.07(+0.60%) |
May 18, 2018 | 11.65 | 11.69 | 11.59 | 11.65 | 267,194 | -0.01(-0.05%) |
May 17, 2018 | 11.62 | 11.67 | 11.59 | 11.65 | 221,507 | +0.06(+0.51%) |
May 16, 2018 | 11.56 | 11.63 | 11.55 | 11.59 | 144,558 | +0.03(+0.23%) |
May 15, 2018 | 11.57 | 11.58 | 11.51 | 11.57 | 231,880 | -0.02(-0.14%) |
May 14, 2018 | 11.57 | 11.64 | 11.53 | 11.58 | 283,401 | +0.02(+0.14%) |
May 11, 2018 | 11.59 | 11.63 | 11.56 | 11.57 | 358,541 | -0.03(-0.28%) |
May 10, 2018 | 11.59 | 11.62 | 11.57 | 11.60 | 810,894 | -0.04(-0.37%) |
May 09, 2018 | 11.51 | 11.66 | 11.51 | 11.64 | 132,404 | +0.17(+1.46%) |
May 08, 2018 | 11.49 | 11.53 | 11.44 | 11.48 | 117,095 | -0.03(-0.28%) |
May 07, 2018 | 11.47 | 11.54 | 11.47 | 11.51 | 99,329 | +0.07(+0.61%) |
May 04, 2018 | 11.33 | 11.47 | 11.30 | 11.44 | 130,095 | +0.09(+0.81%) |
May 03, 2018 | 11.38 | 11.38 | 11.22 | 11.35 | 98,061 | -0.06(-0.52%) |
May 02, 2018 | 11.44 | 11.47 | 11.38 | 11.41 | 77,897 | -0.03(-0.28%) |
May 01, 2018 | 11.42 | 11.44 | 11.31 | 11.44 | 86,646 | +0.03(+0.28%) |
Apr 30, 2018 | 11.51 | 11.52 | 11.40 | 11.41 | 120,195 | -0.08(-0.66%) |
Apr 27, 2018 | 11.49 | 11.51 | 11.42 | 11.48 | 120,355 | +0.05(+0.42%) |
Apr 26, 2018 | 11.35 | 11.44 | 11.29 | 11.43 | 138,638 | +0.16(+1.39%) |
Apr 25, 2018 | 11.28 | 11.30 | 11.17 | 11.28 | 159,198 | -0.02(-0.14%) |
Apr 24, 2018 | 11.42 | 11.43 | 11.20 | 11.29 | 145,942 | -0.07(-0.62%) |
Apr 23, 2018 | 11.40 | 11.40 | 11.30 | 11.36 | 156,680 | +0.04(+0.33%) |
Apr 20, 2018 | 11.44 | 11.48 | 11.30 | 11.33 | 132,292 | -0.12(-1.04%) |
Apr 19, 2018 | 11.53 | 11.53 | 11.43 | 11.44 | 135,578 | -0.11(-0.98%) |
Apr 18, 2018 | 11.59 | 11.59 | 11.54 | 11.56 | 118,662 | -0.01(-0.05%) |
Apr 17, 2018 | 11.56 | 11.61 | 11.49 | 11.56 | 194,355 | +0.13(+1.18%) |
Apr 16, 2018 | 11.43 | 11.49 | 11.40 | 11.43 | 111,747 | +0.06(+0.57%) |
Apr 13, 2018 | 11.43 | 11.43 | 11.32 | 11.36 | 58,194 | +0.00(+0.00%) |
Apr 12, 2018 | 11.39 | 11.42 | 11.35 | 11.36 | 82,548 | +0.03(+0.29%) |
Apr 11, 2018 | 11.29 | 11.36 | 11.26 | 11.33 | 167,857 | +0.02(+0.19%) |
Apr 10, 2018 | 11.24 | 11.31 | 11.21 | 11.31 | 174,583 | +0.19(+1.75%) |
Apr 09, 2018 | 11.16 | 11.24 | 11.10 | 11.11 | 151,796 | +0.01(+0.10%) |
Apr 06, 2018 | 11.29 | 11.29 | 10.99 | 11.10 | 187,522 | -0.16(-1.44%) |
Apr 05, 2018 | 11.22 | 11.27 | 11.15 | 11.27 | 166,261 | +0.14(+1.26%) |
Apr 04, 2018 | 10.93 | 11.13 | 10.87 | 11.13 | 167,236 | +0.08(+0.68%) |
Apr 03, 2018 | 11.04 | 11.07 | 10.93 | 11.05 | 194,913 | +0.09(+0.84%) |