Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 10.97 | 11.13 | 10.97 | 11.02 | 443,443 | +0.12(+1.06%) |
Jun 28, 2018 | 10.89 | 10.94 | 10.71 | 10.91 | 363,801 | +0.02(+0.23%) |
Jun 27, 2018 | 11.06 | 11.20 | 10.87 | 10.88 | 510,883 | -0.12(-1.12%) |
Jun 26, 2018 | 10.98 | 11.11 | 10.87 | 11.01 | 308,662 | +0.02(+0.15%) |
Jun 25, 2018 | 11.04 | 11.05 | 10.74 | 10.99 | 498,537 | -0.13(-1.18%) |
Jun 22, 2018 | 11.06 | 11.16 | 11.02 | 11.12 | 643,818 | +0.21(+1.88%) |
Jun 21, 2018 | 11.16 | 11.21 | 10.89 | 10.92 | 261,531 | -0.30(-2.71%) |
Jun 20, 2018 | 11.27 | 11.27 | 11.04 | 11.22 | 275,074 | +0.07(+0.66%) |
Jun 19, 2018 | 11.38 | 11.40 | 11.11 | 11.15 | 345,251 | -0.44(-3.83%) |
Jun 18, 2018 | 11.31 | 11.78 | 11.31 | 11.59 | 520,711 | +0.20(+1.73%) |
Jun 15, 2018 | 11.63 | 11.26 | 11.39 | 1,299,825 | -0.24(-2.05%) | |
Jun 14, 2018 | 11.45 | 11.67 | 11.40 | 11.63 | 654,074 | +0.20(+1.73%) |
Jun 13, 2018 | 11.52 | 11.68 | 11.39 | 11.43 | 646,089 | -0.07(-0.57%) |
Jun 12, 2018 | 11.36 | 11.63 | 11.24 | 11.50 | 865,730 | +0.32(+2.87%) |
Jun 11, 2018 | 11.09 | 11.29 | 11.09 | 11.18 | 498,083 | +0.07(+0.59%) |
Jun 08, 2018 | 11.29 | 11.35 | 11.11 | 11.11 | 315,005 | -0.17(-1.53%) |
Jun 07, 2018 | 11.28 | 11.39 | 11.16 | 11.29 | 518,223 | -0.02(-0.22%) |
Jun 06, 2018 | 11.29 | 11.31 | 434,276 | -0.12(-1.01%) | ||
Jun 05, 2018 | 11.30 | 11.48 | 11.25 | 11.43 | 416,342 | +0.12(+1.02%) |
Jun 04, 2018 | 11.38 | 11.45 | 11.20 | 11.31 | 528,347 | +0.07(+0.66%) |
Jun 01, 2018 | 11.26 | 11.48 | 11.23 | 11.24 | 542,191 | +0.10(+0.89%) |
May 31, 2018 | 11.25 | 11.38 | 11.05 | 11.14 | 352,555 | -0.01(-0.07%) |
May 30, 2018 | 11.02 | 11.38 | 11.00 | 11.15 | 489,979 | +0.19(+1.73%) |
May 29, 2018 | 10.64 | 11.00 | 10.50 | 10.96 | 512,185 | +0.20(+1.83%) |
May 25, 2018 | 10.76 | 10.76 | 10.76 | 0 | -0.17(-1.58%) | |
May 24, 2018 | 10.87 | 11.02 | 10.77 | 10.93 | 328,714 | +0.02(+0.23%) |
May 23, 2018 | 10.78 | 10.92 | 10.68 | 10.91 | 517,737 | +0.03(+0.30%) |
May 22, 2018 | 10.89 | 11.09 | 10.86 | 10.87 | 479,959 | +0.03(+0.30%) |
May 21, 2018 | 10.85 | 10.90 | 10.68 | 10.84 | 407,803 | +0.00(+0.00%) |
May 18, 2018 | 10.87 | 10.91 | 10.72 | 10.84 | 416,447 | -0.02(-0.23%) |
May 17, 2018 | 10.72 | 10.98 | 10.72 | 10.87 | 460,290 | +0.17(+1.61%) |
May 16, 2018 | 10.55 | 10.83 | 10.53 | 10.69 | 581,902 | +0.20(+1.88%) |
May 15, 2018 | 10.21 | 10.53 | 10.15 | 10.50 | 470,735 | +0.23(+2.24%) |
May 14, 2018 | 10.28 | 10.38 | 10.21 | 10.27 | 360,051 | -0.02(-0.16%) |
May 11, 2018 | 10.22 | 10.42 | 10.20 | 10.28 | 332,007 | +0.12(+1.13%) |
May 10, 2018 | 10.14 | 10.27 | 10.13 | 10.17 | 334,410 | +0.09(+0.90%) |
May 09, 2018 | 9.937 | 10.18 | 9.937 | 10.08 | 385,261 | +0.18(+1.83%) |
May 08, 2018 | 9.838 | 9.921 | 9.723 | 9.896 | 407,998 | -0.04(-0.41%) |
May 07, 2018 | 9.855 | 10.02 | 9.777 | 9.937 | 419,777 | +0.16(+1.60%) |
May 04, 2018 | 9.583 | 9.846 | 9.575 | 9.781 | 380,977 | +0.12(+1.28%) |
May 03, 2018 | 9.443 | 9.731 | 9.443 | 9.657 | 523,276 | +0.21(+2.18%) |
May 02, 2018 | 9.353 | 9.624 | 9.305 | 9.452 | 431,340 | +0.12(+1.32%) |
May 01, 2018 | 9.419 | 9.452 | 9.057 | 9.328 | 450,088 | -0.12(-1.31%) |
Apr 30, 2018 | 9.443 | 9.559 | 9.378 | 9.452 | 718,314 | -0.02(-0.26%) |
Apr 27, 2018 | 9.715 | 9.937 | 9.320 | 9.476 | 692,985 | -0.33(-3.36%) |
Apr 26, 2018 | 9.657 | 9.871 | 9.065 | 9.805 | 1,182,143 | +0.99(+11.19%) |
Apr 25, 2018 | 8.728 | 8.942 | 8.645 | 8.818 | 522,602 | +0.04(+0.47%) |
Apr 24, 2018 | 8.884 | 8.950 | 8.654 | 8.777 | 350,632 | -0.02(-0.28%) |
Apr 23, 2018 | 8.785 | 8.909 | 8.691 | 8.802 | 307,437 | -0.05(-0.56%) |
Apr 20, 2018 | 8.950 | 9.032 | 8.806 | 8.851 | 421,117 | -0.12(-1.28%) |
Apr 19, 2018 | 9.073 | 9.155 | 8.909 | 8.966 | 559,913 | -0.11(-1.18%) |
Apr 18, 2018 | 9.049 | 9.230 | 9.032 | 9.073 | 444,504 | +0.16(+1.75%) |
Apr 17, 2018 | 8.720 | 8.975 | 8.695 | 8.917 | 474,942 | +0.22(+2.55%) |
Apr 16, 2018 | 8.802 | 8.851 | 8.670 | 8.695 | 471,201 | -0.03(-0.38%) |
Apr 13, 2018 | 8.868 | 8.884 | 8.662 | 8.728 | 402,123 | -0.07(-0.84%) |
Apr 12, 2018 | 8.794 | 8.892 | 8.769 | 8.802 | 311,613 | +0.00(+0.00%) |
Apr 11, 2018 | 8.868 | 8.975 | 8.736 | 8.802 | 615,074 | -0.07(-0.83%) |
Apr 10, 2018 | 8.802 | 9.003 | 8.720 | 8.876 | 502,171 | +0.26(+3.06%) |
Apr 09, 2018 | 8.728 | 8.925 | 8.596 | 8.613 | 918,005 | -0.05(-0.57%) |
Apr 06, 2018 | 8.933 | 9.049 | 8.613 | 8.662 | 378,124 | -0.41(-4.53%) |
Apr 05, 2018 | 9.016 | 9.180 | 9.016 | 9.073 | 379,063 | +0.15(+1.66%) |
Apr 04, 2018 | 8.810 | 8.942 | 8.621 | 8.925 | 354,014 | -0.05(-0.55%) |
Apr 03, 2018 | 8.999 | 9.118 | 8.931 | 8.975 | 705,253 | +0.16(+1.87%) |