Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 11.85 | 11.85 | 11.60 | 11.65 | 96,713 | -0.15(-1.27%) |
Jun 28, 2018 | 11.65 | 11.95 | 11.65 | 11.80 | 114,926 | +0.10(+0.85%) |
Jun 27, 2018 | 11.60 | 11.75 | 11.50 | 11.70 | 151,164 | +0.20(+1.74%) |
Jun 26, 2018 | 11.00 | 11.68 | 11.00 | 11.50 | 190,639 | +0.45(+4.07%) |
Jun 25, 2018 | 10.80 | 11.05 | 10.75 | 11.05 | 105,991 | +0.20(+1.84%) |
Jun 22, 2018 | 10.40 | 10.88 | 10.40 | 10.85 | 345,511 | +0.40(+3.83%) |
Jun 21, 2018 | 10.80 | 10.90 | 10.38 | 10.45 | 227,200 | -0.30(-2.79%) |
Jun 20, 2018 | 10.95 | 11.07 | 10.65 | 10.75 | 236,114 | -0.15(-1.38%) |
Jun 19, 2018 | 11.10 | 10.90 | 10.90 | 121,536 | -0.05(-0.46%) | |
Jun 18, 2018 | 11.05 | 11.15 | 10.90 | 10.95 | 92,063 | -0.20(-1.79%) |
Jun 15, 2018 | 11.00 | 11.00 | 11.15 | 150,767 | +0.15(+1.36%) | |
Jun 14, 2018 | 10.85 | 11.10 | 10.80 | 11.00 | 82,212 | +0.05(+0.46%) |
Jun 13, 2018 | 10.95 | 11.05 | 10.85 | 10.95 | 95,887 | -0.05(-0.45%) |
Jun 12, 2018 | 10.80 | 11.05 | 10.78 | 11.00 | 101,227 | +0.15(+1.38%) |
Jun 11, 2018 | 11.00 | 11.05 | 10.70 | 10.85 | 127,209 | -0.15(-1.36%) |
Jun 08, 2018 | 11.00 | 11.15 | 10.90 | 11.00 | 86,466 | +0.00(+0.00%) |
Jun 07, 2018 | 11.00 | 11.15 | 10.90 | 11.00 | 113,903 | +0.00(+0.00%) |
Jun 06, 2018 | 10.95 | 11.00 | 138,076 | -0.15(-1.35%) | ||
Jun 05, 2018 | 11.00 | 11.15 | 10.95 | 11.15 | 81,845 | +0.10(+0.90%) |
Jun 04, 2018 | 11.05 | 11.30 | 11.00 | 11.05 | 87,428 | +0.00(+0.00%) |
Jun 01, 2018 | 11.15 | 11.20 | 11.00 | 11.05 | 69,189 | +0.00(+0.00%) |
May 31, 2018 | 11.05 | 11.30 | 11.05 | 11.05 | 308,410 | +0.00(+0.00%) |
May 30, 2018 | 11.40 | 11.60 | 11.03 | 11.05 | 129,097 | -0.30(-2.64%) |
May 29, 2018 | 11.40 | 11.60 | 11.30 | 11.35 | 53,336 | -0.15(-1.30%) |
May 25, 2018 | 11.50 | 11.50 | 11.50 | 0 | +0.30(+2.68%) | |
May 24, 2018 | 11.25 | 11.35 | 11.05 | 11.20 | 99,001 | -0.10(-0.88%) |
May 23, 2018 | 11.15 | 11.40 | 11.10 | 11.30 | 125,604 | +0.15(+1.35%) |
May 22, 2018 | 11.45 | 11.45 | 11.10 | 11.15 | 97,545 | -0.30(-2.62%) |
May 21, 2018 | 11.40 | 11.55 | 11.35 | 11.45 | 81,808 | +0.05(+0.44%) |
May 18, 2018 | 11.35 | 11.50 | 11.30 | 11.40 | 92,756 | +0.10(+0.88%) |
May 17, 2018 | 11.20 | 11.40 | 11.12 | 11.30 | 247,130 | +0.15(+1.35%) |
May 16, 2018 | 11.10 | 11.38 | 11.10 | 11.15 | 110,155 | +0.05(+0.45%) |
May 15, 2018 | 11.30 | 11.35 | 11.00 | 11.10 | 132,881 | -0.20(-1.77%) |
May 14, 2018 | 11.50 | 11.53 | 11.25 | 11.30 | 78,752 | -0.20(-1.74%) |
May 11, 2018 | 11.35 | 11.55 | 11.35 | 11.50 | 68,472 | +0.12(+1.10%) |
May 10, 2018 | 11.35 | 11.55 | 11.25 | 11.38 | 93,486 | +0.03(+0.22%) |
May 09, 2018 | 11.65 | 11.75 | 11.28 | 11.35 | 210,562 | -0.25(-2.16%) |
May 08, 2018 | 11.50 | 11.70 | 11.50 | 11.60 | 57,626 | +0.15(+1.31%) |
May 07, 2018 | 11.65 | 11.75 | 11.40 | 11.45 | 96,378 | -0.20(-1.72%) |
May 04, 2018 | 11.45 | 11.80 | 11.40 | 11.65 | 62,806 | +0.10(+0.87%) |
May 03, 2018 | 11.65 | 11.75 | 11.35 | 11.55 | 96,921 | -0.12(-1.07%) |
May 02, 2018 | 11.95 | 11.95 | 11.65 | 11.68 | 121,801 | -0.27(-2.30%) |
May 01, 2018 | 12.00 | 12.10 | 11.85 | 11.95 | 58,005 | -0.10(-0.83%) |
Apr 30, 2018 | 12.10 | 12.30 | 12.00 | 12.05 | 44,164 | -0.05(-0.41%) |
Apr 27, 2018 | 12.15 | 12.25 | 12.00 | 12.10 | 78,236 | -0.05(-0.41%) |
Apr 26, 2018 | 11.90 | 12.20 | 11.90 | 12.15 | 55,584 | +0.20(+1.67%) |
Apr 25, 2018 | 12.05 | 12.07 | 11.90 | 11.95 | 106,493 | -0.10(-0.83%) |
Apr 24, 2018 | 12.10 | 12.40 | 12.00 | 12.05 | 125,546 | -0.05(-0.41%) |
Apr 23, 2018 | 12.25 | 12.45 | 12.05 | 12.10 | 120,666 | -0.05(-0.41%) |
Apr 20, 2018 | 12.65 | 12.65 | 12.10 | 12.15 | 367,221 | -0.45(-3.57%) |
Apr 19, 2018 | 12.70 | 12.78 | 12.35 | 12.60 | 132,207 | -0.10(-0.79%) |
Apr 18, 2018 | 12.45 | 12.85 | 12.40 | 12.70 | 164,198 | +0.20(+1.60%) |
Apr 17, 2018 | 12.15 | 12.65 | 12.10 | 12.50 | 177,596 | +0.50(+4.17%) |
Apr 16, 2018 | 11.55 | 12.10 | 11.50 | 12.00 | 132,655 | +0.45(+3.90%) |
Apr 13, 2018 | 11.45 | 11.60 | 11.35 | 11.55 | 100,769 | +0.15(+1.32%) |
Apr 12, 2018 | 11.50 | 11.55 | 11.30 | 11.40 | 85,385 | -0.05(-0.44%) |
Apr 11, 2018 | 11.45 | 11.70 | 11.45 | 11.45 | 105,709 | -0.05(-0.43%) |
Apr 10, 2018 | 11.30 | 11.60 | 11.20 | 11.50 | 96,305 | +0.30(+2.68%) |
Apr 09, 2018 | 11.40 | 11.50 | 11.20 | 11.20 | 217,127 | -0.10(-0.88%) |
Apr 06, 2018 | 11.50 | 11.55 | 11.25 | 11.30 | 113,210 | -0.25(-2.16%) |
Apr 05, 2018 | 11.45 | 11.70 | 11.18 | 11.55 | 109,961 | +0.20(+1.76%) |
Apr 04, 2018 | 11.05 | 11.40 | 11.05 | 11.35 | 97,435 | +0.30(+2.71%) |
Apr 03, 2018 | 11.10 | 11.15 | 10.95 | 11.05 | 111,506 | +0.00(+0.00%) |