Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 11.35 | 11.42 | 11.26 | 11.31 | 6,439,033 | -0.08(-0.68%) |
Jun 28, 2018 | 11.32 | 11.41 | 11.28 | 11.39 | 2,464,773 | +0.08(+0.69%) |
Jun 27, 2018 | 11.44 | 11.44 | 11.30 | 11.31 | 3,214,205 | -0.06(-0.50%) |
Jun 26, 2018 | 11.37 | 11.39 | 11.30 | 11.37 | 2,656,332 | +0.01(+0.06%) |
Jun 25, 2018 | 11.39 | 11.45 | 11.27 | 11.36 | 1,469,397 | -0.02(-0.19%) |
Jun 22, 2018 | 11.35 | 11.40 | 11.28 | 11.38 | 5,063,342 | +0.01(+0.06%) |
Jun 21, 2018 | 11.44 | 11.50 | 11.34 | 11.37 | 2,520,121 | -0.05(-0.43%) |
Jun 20, 2018 | 11.09 | 11.46 | 11.09 | 11.42 | 3,651,006 | +0.33(+2.94%) |
Jun 19, 2018 | 11.00 | 11.15 | 10.98 | 11.10 | 4,038,699 | +0.10(+0.90%) |
Jun 18, 2018 | 10.98 | 11.09 | 10.92 | 11.00 | 3,317,280 | -0.04(-0.32%) |
Jun 15, 2018 | 11.05 | 10.80 | 11.03 | 4,651,324 | +0.23(+2.17%) | |
Jun 14, 2018 | 10.56 | 10.81 | 10.53 | 10.80 | 2,861,744 | +0.25(+2.35%) |
Jun 13, 2018 | 10.80 | 10.89 | 10.52 | 10.55 | 2,794,729 | -0.24(-2.23%) |
Jun 12, 2018 | 10.51 | 10.82 | 10.48 | 10.79 | 2,742,381 | +0.28(+2.70%) |
Jun 11, 2018 | 10.52 | 10.54 | 10.42 | 10.51 | 2,375,368 | -0.04(-0.34%) |
Jun 08, 2018 | 10.55 | 10.63 | 10.52 | 10.54 | 2,758,197 | +0.01(+0.07%) |
Jun 07, 2018 | 10.54 | 10.56 | 10.44 | 10.54 | 1,742,916 | +0.03(+0.27%) |
Jun 06, 2018 | 10.37 | 10.51 | 2,613,285 | -0.04(-0.34%) | ||
Jun 05, 2018 | 10.78 | 10.83 | 10.54 | 10.54 | 2,557,842 | -0.13(-1.20%) |
Jun 04, 2018 | 10.74 | 10.77 | 10.60 | 10.67 | 2,846,686 | -0.07(-0.66%) |
Jun 01, 2018 | 10.78 | 10.84 | 10.73 | 10.74 | 2,225,864 | -0.06(-0.53%) |
May 31, 2018 | 10.84 | 10.86 | 10.76 | 10.80 | 3,177,423 | -0.07(-0.65%) |
May 30, 2018 | 10.74 | 10.91 | 10.68 | 10.87 | 4,023,364 | +0.11(+1.06%) |
May 29, 2018 | 10.61 | 10.78 | 10.56 | 10.76 | 1,647,286 | +0.14(+1.34%) |
May 25, 2018 | 10.61 | 10.61 | 10.61 | 0 | +0.06(+0.54%) | |
May 24, 2018 | 10.64 | 10.64 | 10.48 | 10.56 | 1,187,561 | -0.03(-0.27%) |
May 23, 2018 | 10.44 | 10.65 | 10.39 | 10.59 | 3,181,478 | +0.21(+1.98%) |
May 22, 2018 | 10.47 | 10.52 | 10.37 | 10.38 | 2,091,072 | -0.06(-0.61%) |
May 21, 2018 | 10.35 | 10.50 | 10.22 | 10.44 | 1,389,540 | +0.13(+1.24%) |
May 18, 2018 | 10.42 | 10.42 | 10.30 | 10.32 | 1,405,823 | -0.04(-0.41%) |
May 17, 2018 | 10.37 | 10.43 | 10.25 | 10.36 | 1,814,661 | +0.01(+0.07%) |
May 16, 2018 | 10.61 | 10.61 | 10.35 | 10.35 | 2,278,483 | -0.16(-1.55%) |
May 15, 2018 | 10.66 | 10.66 | 10.52 | 10.52 | 2,579,335 | -0.19(-1.79%) |
May 14, 2018 | 10.93 | 10.94 | 10.69 | 10.71 | 2,275,026 | -0.22(-2.01%) |
May 11, 2018 | 11.00 | 11.03 | 10.91 | 10.93 | 1,518,586 | -0.03(-0.26%) |
May 10, 2018 | 10.86 | 10.98 | 10.86 | 10.96 | 1,363,665 | +0.13(+1.18%) |
May 09, 2018 | 10.70 | 10.83 | 10.65 | 10.83 | 1,251,338 | +0.09(+0.86%) |
May 08, 2018 | 10.73 | 10.78 | 10.63 | 10.74 | 1,911,718 | -0.06(-0.53%) |
May 07, 2018 | 10.56 | 10.84 | 10.53 | 10.79 | 2,145,660 | +0.23(+2.22%) |
May 04, 2018 | 10.61 | 10.63 | 10.39 | 10.56 | 3,542,819 | +0.04(+0.34%) |
May 03, 2018 | 10.44 | 10.54 | 10.37 | 10.52 | 3,119,056 | +0.04(+0.41%) |
May 02, 2018 | 10.64 | 10.67 | 10.43 | 10.48 | 3,332,912 | -0.16(-1.53%) |
May 01, 2018 | 10.63 | 10.73 | 10.50 | 10.64 | 3,385,217 | +0.04(+0.40%) |
Apr 30, 2018 | 10.63 | 10.68 | 10.56 | 10.60 | 1,863,224 | -0.02(-0.20%) |
Apr 27, 2018 | 10.41 | 10.69 | 10.41 | 10.62 | 1,969,952 | +0.27(+2.60%) |
Apr 26, 2018 | 10.37 | 10.47 | 10.33 | 10.35 | 2,063,824 | +0.06(+0.55%) |
Apr 25, 2018 | 10.18 | 10.32 | 10.17 | 10.30 | 2,625,676 | -0.11(-1.09%) |
Apr 24, 2018 | 10.32 | 10.47 | 10.27 | 10.41 | 2,656,429 | +0.13(+1.24%) |
Apr 23, 2018 | 10.32 | 10.36 | 10.20 | 10.28 | 1,465,550 | -0.01(-0.07%) |
Apr 20, 2018 | 10.56 | 10.60 | 10.28 | 10.29 | 2,738,018 | -0.30(-2.81%) |
Apr 19, 2018 | 10.79 | 10.79 | 10.44 | 10.59 | 2,558,303 | -0.21(-1.91%) |
Apr 18, 2018 | 10.88 | 10.89 | 10.78 | 10.79 | 1,802,186 | -0.06(-0.59%) |
Apr 17, 2018 | 10.69 | 10.89 | 10.68 | 10.86 | 2,047,912 | +0.17(+1.59%) |
Apr 16, 2018 | 10.54 | 10.71 | 10.48 | 10.69 | 2,943,081 | +0.16(+1.55%) |
Apr 13, 2018 | 10.32 | 10.56 | 10.25 | 10.52 | 2,533,692 | +0.21(+2.06%) |
Apr 12, 2018 | 10.57 | 10.60 | 10.29 | 10.31 | 2,676,446 | -0.27(-2.55%) |
Apr 11, 2018 | 10.61 | 10.71 | 10.56 | 10.58 | 1,475,507 | -0.04(-0.33%) |
Apr 10, 2018 | 10.81 | 10.81 | 10.58 | 10.61 | 2,153,479 | -0.16(-1.45%) |
Apr 09, 2018 | 10.91 | 10.91 | 10.75 | 10.77 | 1,731,283 | -0.13(-1.17%) |
Apr 06, 2018 | 10.92 | 11.05 | 10.86 | 10.90 | 1,411,946 | -0.02(-0.20%) |
Apr 05, 2018 | 10.94 | 10.98 | 10.74 | 10.92 | 1,209,143 | -0.04(-0.39%) |
Apr 04, 2018 | 10.68 | 10.97 | 10.68 | 10.96 | 1,974,153 | +0.24(+2.25%) |
Apr 03, 2018 | 10.66 | 10.76 | 10.50 | 10.72 | 1,854,865 | +0.09(+0.87%) |