Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 10.26 | 10.30 | 10.17 | 10.18 | 4,407,880 | +0.01(+0.14%) |
Jun 28, 2018 | 10.08 | 10.18 | 10.04 | 10.16 | 3,336,951 | +0.09(+0.85%) |
Jun 27, 2018 | 10.17 | 10.28 | 10.08 | 10.08 | 4,778,605 | -0.21(-2.00%) |
Jun 26, 2018 | 10.35 | 10.35 | 10.21 | 10.28 | 3,653,163 | -0.11(-1.09%) |
Jun 25, 2018 | 10.40 | 10.43 | 10.32 | 10.40 | 4,174,803 | +0.00(+0.00%) |
Jun 22, 2018 | 10.42 | 10.47 | 10.39 | 10.40 | 2,375,196 | +0.11(+1.04%) |
Jun 21, 2018 | 10.33 | 10.35 | 10.20 | 10.29 | 3,303,175 | -0.11(-1.09%) |
Jun 20, 2018 | 10.45 | 10.47 | 10.40 | 10.40 | 3,845,722 | +0.03(+0.27%) |
Jun 19, 2018 | 10.30 | 10.40 | 10.28 | 10.38 | 3,475,175 | -0.06(-0.61%) |
Jun 18, 2018 | 10.38 | 10.44 | 10.35 | 10.44 | 3,049,389 | +0.05(+0.48%) |
Jun 15, 2018 | 10.41 | 10.47 | 10.39 | 4,366,031 | -0.09(-0.81%) | |
Jun 14, 2018 | 10.49 | 10.52 | 10.45 | 10.47 | 4,305,743 | -0.23(-2.12%) |
Jun 13, 2018 | 10.75 | 10.76 | 10.68 | 10.70 | 3,429,966 | -0.04(-0.40%) |
Jun 12, 2018 | 10.82 | 10.83 | 10.71 | 10.74 | 4,118,411 | -0.07(-0.66%) |
Jun 11, 2018 | 10.73 | 10.88 | 10.72 | 10.82 | 5,746,398 | +0.23(+2.15%) |
Jun 08, 2018 | 10.54 | 10.62 | 10.50 | 10.59 | 3,138,769 | -0.04(-0.40%) |
Jun 07, 2018 | 10.74 | 10.75 | 10.61 | 10.63 | 6,471,202 | -0.04(-0.33%) |
Jun 06, 2018 | 10.68 | 10.67 | 3,242,839 | +0.17(+1.63%) | ||
Jun 05, 2018 | 10.57 | 10.59 | 10.46 | 10.50 | 3,719,350 | -0.19(-1.80%) |
Jun 04, 2018 | 10.77 | 10.79 | 10.67 | 10.69 | 4,274,129 | +0.06(+0.54%) |
Jun 01, 2018 | 10.67 | 10.71 | 10.55 | 10.63 | 7,422,596 | +0.23(+2.26%) |
May 31, 2018 | 10.34 | 10.42 | 10.22 | 10.40 | 8,471,732 | -0.09(-0.88%) |
May 30, 2018 | 10.39 | 10.54 | 10.33 | 10.49 | 7,212,116 | +0.26(+2.57%) |
May 29, 2018 | 10.40 | 10.46 | 10.17 | 10.23 | 12,338,889 | -0.66(-6.07%) |
May 25, 2018 | 10.89 | 10.89 | 10.89 | 0 | -0.11(-0.97%) | |
May 24, 2018 | 11.01 | 11.03 | 10.91 | 10.99 | 4,021,505 | -0.09(-0.83%) |
May 23, 2018 | 11.16 | 11.18 | 11.06 | 11.09 | 6,385,527 | -0.15(-1.33%) |
May 22, 2018 | 11.29 | 11.32 | 11.23 | 11.24 | 5,069,061 | +0.15(+1.35%) |
May 21, 2018 | 11.11 | 11.13 | 11.08 | 11.09 | 1,929,957 | +0.04(+0.39%) |
May 18, 2018 | 11.09 | 11.11 | 11.02 | 11.04 | 2,644,232 | -0.03(-0.26%) |
May 17, 2018 | 11.15 | 11.15 | 11.05 | 11.07 | 4,817,633 | -0.11(-1.02%) |
May 16, 2018 | 11.19 | 11.22 | 11.15 | 11.19 | 3,342,351 | -0.10(-0.88%) |
May 15, 2018 | 11.30 | 11.36 | 11.26 | 11.28 | 4,110,152 | -0.13(-1.18%) |
May 14, 2018 | 11.53 | 11.53 | 11.42 | 11.42 | 3,436,128 | +0.06(+0.50%) |
May 11, 2018 | 11.31 | 11.38 | 11.31 | 11.36 | 3,570,099 | -0.01(-0.12%) |
May 10, 2018 | 11.39 | 11.40 | 11.31 | 11.38 | 2,869,079 | -0.01(-0.12%) |
May 09, 2018 | 11.41 | 11.44 | 11.32 | 11.39 | 4,759,610 | -0.31(-2.67%) |
May 08, 2018 | 11.70 | 11.76 | 11.68 | 11.70 | 3,997,674 | -0.11(-0.90%) |
May 07, 2018 | 11.75 | 11.85 | 11.74 | 11.81 | 2,318,178 | +0.00(+0.00%) |
May 04, 2018 | 11.64 | 11.85 | 11.62 | 11.81 | 3,130,568 | +0.01(+0.06%) |
May 03, 2018 | 11.79 | 11.82 | 11.63 | 11.80 | 3,230,163 | -0.13(-1.07%) |
May 02, 2018 | 12.00 | 12.02 | 11.93 | 11.93 | 2,917,225 | +0.06(+0.48%) |
May 01, 2018 | 11.90 | 11.91 | 11.82 | 11.87 | 1,906,895 | -0.06(-0.48%) |
Apr 30, 2018 | 11.94 | 12.01 | 11.92 | 11.93 | 2,159,344 | -0.03(-0.24%) |
Apr 27, 2018 | 11.85 | 11.97 | 11.83 | 11.96 | 2,329,376 | +0.01(+0.06%) |
Apr 26, 2018 | 12.06 | 12.06 | 11.92 | 11.95 | 4,760,310 | -0.11(-0.94%) |
Apr 25, 2018 | 12.08 | 12.13 | 11.99 | 12.07 | 4,119,013 | -0.08(-0.62%) |
Apr 24, 2018 | 12.16 | 12.23 | 12.11 | 12.14 | 4,116,812 | -0.01(-0.11%) |
Apr 23, 2018 | 12.14 | 12.18 | 12.09 | 12.16 | 2,622,556 | +0.08(+0.63%) |
Apr 20, 2018 | 12.07 | 12.10 | 12.04 | 12.08 | 2,026,929 | +0.01(+0.11%) |
Apr 19, 2018 | 12.00 | 12.10 | 12.00 | 12.07 | 3,205,410 | +0.03(+0.29%) |
Apr 18, 2018 | 12.09 | 12.11 | 12.02 | 12.03 | 2,911,606 | -0.04(-0.34%) |
Apr 17, 2018 | 12.12 | 12.14 | 12.05 | 12.07 | 2,903,647 | +0.03(+0.29%) |
Apr 16, 2018 | 12.05 | 12.06 | 11.99 | 12.04 | 2,953,679 | +0.06(+0.52%) |
Apr 13, 2018 | 12.14 | 12.15 | 11.95 | 11.98 | 3,272,240 | +0.01(+0.12%) |
Apr 12, 2018 | 11.92 | 12.00 | 11.91 | 11.96 | 3,257,998 | +0.21(+1.76%) |
Apr 11, 2018 | 11.82 | 11.85 | 11.74 | 11.76 | 3,040,947 | +0.03(+0.29%) |
Apr 10, 2018 | 11.79 | 11.81 | 11.70 | 11.72 | 3,762,192 | +0.07(+0.59%) |
Apr 09, 2018 | 11.65 | 11.76 | 11.62 | 11.65 | 3,010,781 | +0.06(+0.54%) |
Apr 06, 2018 | 11.64 | 11.68 | 11.54 | 11.59 | 5,468,567 | -0.10(-0.89%) |
Apr 05, 2018 | 11.70 | 11.78 | 11.66 | 11.69 | 7,732,413 | +0.12(+1.07%) |
Apr 04, 2018 | 11.38 | 11.58 | 11.38 | 11.57 | 3,823,696 | +0.02(+0.18%) |
Apr 03, 2018 | 11.49 | 11.57 | 11.46 | 11.55 | 3,966,685 | +0.00(+0.00%) |