Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 10.80 | 11.01 | 10.78 | 10.87 | 1,322,846 | +0.17(+1.63%) |
Jun 28, 2018 | 10.70 | 10.79 | 10.58 | 10.70 | 1,610,019 | +0.01(+0.09%) |
Jun 27, 2018 | 10.71 | 10.91 | 10.69 | 10.69 | 2,421,121 | -0.01(-0.09%) |
Jun 26, 2018 | 10.44 | 10.75 | 10.37 | 10.70 | 2,011,206 | -0.09(-0.81%) |
Jun 25, 2018 | 10.93 | 10.93 | 10.73 | 10.78 | 1,688,195 | -0.17(-1.59%) |
Jun 22, 2018 | 11.02 | 11.02 | 10.81 | 10.96 | 1,620,480 | +0.23(+2.16%) |
Jun 21, 2018 | 11.09 | 11.09 | 10.68 | 10.73 | 2,071,569 | -0.37(-3.31%) |
Jun 20, 2018 | 11.08 | 11.23 | 11.04 | 11.09 | 2,196,947 | +0.12(+1.06%) |
Jun 19, 2018 | 11.08 | 11.19 | 10.93 | 10.98 | 2,789,083 | -0.30(-2.66%) |
Jun 18, 2018 | 11.38 | 11.47 | 11.16 | 11.28 | 3,253,076 | -0.14(-1.27%) |
Jun 15, 2018 | 11.69 | 11.20 | 11.42 | 2,167,037 | -0.27(-2.31%) | |
Jun 14, 2018 | 11.62 | 11.78 | 11.58 | 11.69 | 1,771,107 | +0.11(+0.92%) |
Jun 13, 2018 | 11.55 | 11.65 | 11.49 | 11.59 | 2,589,794 | +0.13(+1.10%) |
Jun 12, 2018 | 11.33 | 11.66 | 11.31 | 11.46 | 2,338,175 | +0.14(+1.19%) |
Jun 11, 2018 | 11.25 | 11.53 | 11.25 | 11.33 | 1,541,657 | +0.04(+0.34%) |
Jun 08, 2018 | 11.35 | 11.67 | 11.28 | 11.29 | 3,192,847 | -0.07(-0.60%) |
Jun 07, 2018 | 11.71 | 11.75 | 11.18 | 11.35 | 4,023,728 | -0.35(-2.97%) |
Jun 06, 2018 | 11.71 | 11.70 | 6,142,125 | +0.74(+6.79%) | ||
Jun 05, 2018 | 10.57 | 11.20 | 10.55 | 10.96 | 6,037,391 | +0.37(+3.47%) |
Jun 04, 2018 | 10.19 | 10.63 | 10.17 | 10.59 | 3,206,377 | +0.49(+4.88%) |
Jun 01, 2018 | 10.05 | 10.19 | 10.01 | 10.10 | 1,505,126 | +0.12(+1.16%) |
May 31, 2018 | 10.39 | 10.49 | 9.963 | 9.982 | 2,701,532 | -0.51(-4.88%) |
May 30, 2018 | 10.20 | 10.54 | 10.18 | 10.49 | 1,365,182 | +0.32(+3.13%) |
May 29, 2018 | 10.12 | 10.24 | 10.06 | 10.18 | 1,690,736 | -0.09(-0.85%) |
May 25, 2018 | 10.26 | 10.26 | 10.26 | 0 | -0.02(-0.19%) | |
May 24, 2018 | 10.23 | 10.37 | 10.22 | 10.28 | 912,934 | -0.04(-0.37%) |
May 23, 2018 | 10.15 | 10.39 | 10.14 | 10.32 | 1,533,048 | +0.06(+0.57%) |
May 22, 2018 | 10.83 | 10.83 | 10.18 | 10.26 | 5,566,228 | -0.73(-6.68%) |
May 21, 2018 | 11.00 | 11.03 | 10.91 | 11.00 | 770,408 | +0.02(+0.18%) |
May 18, 2018 | 10.98 | 11.03 | 10.83 | 10.98 | 1,393,522 | -0.08(-0.70%) |
May 17, 2018 | 11.10 | 11.18 | 11.03 | 11.05 | 1,329,801 | -0.04(-0.35%) |
May 16, 2018 | 11.12 | 11.14 | 10.99 | 11.09 | 1,355,476 | +0.02(+0.18%) |
May 15, 2018 | 11.12 | 11.12 | 10.90 | 11.07 | 1,640,185 | -0.09(-0.78%) |
May 14, 2018 | 11.11 | 11.29 | 11.11 | 11.16 | 1,550,903 | +0.04(+0.35%) |
May 11, 2018 | 11.06 | 11.16 | 11.00 | 11.12 | 1,992,889 | +0.05(+0.44%) |
May 10, 2018 | 11.06 | 11.13 | 10.99 | 11.07 | 1,129,544 | +0.06(+0.53%) |
May 09, 2018 | 11.00 | 11.17 | 10.98 | 11.02 | 1,384,897 | +0.12(+1.06%) |
May 08, 2018 | 10.93 | 11.09 | 10.82 | 10.90 | 1,929,363 | -0.03(-0.27%) |
May 07, 2018 | 10.87 | 11.16 | 10.86 | 10.93 | 1,677,606 | +0.07(+0.62%) |
May 04, 2018 | 10.67 | 10.90 | 10.67 | 10.86 | 2,497,396 | +0.03(+0.27%) |
May 03, 2018 | 11.05 | 11.06 | 10.68 | 10.83 | 2,985,636 | -0.18(-1.67%) |
May 02, 2018 | 10.71 | 11.28 | 10.71 | 11.02 | 6,256,603 | +0.24(+2.24%) |
May 01, 2018 | 10.18 | 10.88 | 10.15 | 10.77 | 5,676,445 | +0.60(+5.89%) |
Apr 30, 2018 | 9.992 | 10.28 | 9.876 | 10.18 | 2,062,627 | +0.14(+1.45%) |
Apr 27, 2018 | 9.943 | 10.08 | 9.576 | 10.03 | 2,705,360 | +0.30(+3.08%) |
Apr 26, 2018 | 9.856 | 9.856 | 9.615 | 9.731 | 2,052,217 | -0.13(-1.27%) |
Apr 25, 2018 | 9.779 | 9.905 | 9.774 | 9.856 | 1,834,209 | +0.02(+0.20%) |
Apr 24, 2018 | 9.943 | 9.991 | 9.764 | 9.837 | 1,769,283 | -0.05(-0.49%) |
Apr 23, 2018 | 10.12 | 10.20 | 9.866 | 9.885 | 3,424,232 | -0.33(-3.22%) |
Apr 20, 2018 | 10.21 | 10.31 | 10.07 | 10.21 | 2,654,960 | -0.03(-0.28%) |
Apr 19, 2018 | 10.22 | 10.30 | 10.12 | 10.24 | 1,737,607 | +0.05(+0.47%) |
Apr 18, 2018 | 10.12 | 10.26 | 9.943 | 10.19 | 3,031,674 | +0.14(+1.44%) |
Apr 17, 2018 | 9.963 | 10.08 | 9.808 | 10.05 | 2,542,675 | +0.14(+1.46%) |
Apr 16, 2018 | 9.615 | 10.28 | 9.470 | 9.905 | 8,456,130 | +0.30(+3.12%) |
Apr 13, 2018 | 9.653 | 9.740 | 9.518 | 9.605 | 1,573,236 | +0.00(+0.00%) |
Apr 12, 2018 | 9.682 | 9.779 | 9.595 | 9.605 | 1,179,218 | -0.09(-0.90%) |
Apr 11, 2018 | 9.586 | 9.798 | 9.576 | 9.692 | 1,197,627 | +0.06(+0.60%) |
Apr 10, 2018 | 9.624 | 9.779 | 9.581 | 9.634 | 2,430,632 | +0.18(+1.94%) |
Apr 09, 2018 | 9.566 | 9.731 | 9.402 | 9.450 | 1,412,811 | -0.03(-0.31%) |
Apr 06, 2018 | 9.605 | 9.721 | 9.431 | 9.479 | 1,985,413 | -0.16(-1.70%) |
Apr 05, 2018 | 9.315 | 9.731 | 9.305 | 9.644 | 2,767,800 | +0.32(+3.42%) |
Apr 04, 2018 | 9.267 | 9.368 | 9.151 | 9.325 | 2,583,518 | -0.06(-0.62%) |
Apr 03, 2018 | 8.987 | 9.450 | 8.977 | 9.383 | 4,276,225 | +0.45(+5.09%) |