Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 11.85 | 11.23 | 11.31 | 56,584 | -0.36(-3.07%) | |
Jun 28, 2018 | 11.67 | 11.72 | 11.49 | 11.67 | 26,853 | +0.04(+0.38%) |
Jun 27, 2018 | 11.63 | 11.76 | 11.54 | 11.63 | 37,952 | -0.02(-0.19%) |
Jun 26, 2018 | 11.58 | 11.76 | 11.58 | 11.65 | 35,317 | +0.07(+0.58%) |
Jun 25, 2018 | 11.36 | 11.76 | 11.16 | 11.58 | 43,799 | +0.18(+1.57%) |
Jun 22, 2018 | 10.78 | 11.63 | 10.78 | 11.40 | 235,726 | +0.67(+6.25%) |
Jun 21, 2018 | 10.64 | 10.82 | 10.64 | 10.73 | 48,840 | +0.09(+0.84%) |
Jun 20, 2018 | 10.51 | 10.73 | 10.51 | 10.64 | 87,973 | +0.22(+2.15%) |
Jun 19, 2018 | 10.38 | 10.55 | 10.38 | 10.42 | 44,188 | +0.00(+0.00%) |
Jun 18, 2018 | 10.51 | 10.55 | 10.11 | 10.42 | 44,923 | -0.09(-0.85%) |
Jun 15, 2018 | 10.64 | 10.47 | 10.51 | 69,478 | +0.04(+0.43%) | |
Jun 14, 2018 | 10.38 | 10.55 | 10.38 | 10.47 | 26,907 | +0.09(+0.86%) |
Jun 13, 2018 | 10.42 | 10.53 | 10.38 | 10.38 | 24,394 | +0.00(+0.00%) |
Jun 12, 2018 | 10.11 | 10.42 | 10.11 | 10.38 | 48,030 | +0.22(+2.20%) |
Jun 11, 2018 | 10.11 | 10.33 | 10.06 | 10.15 | 33,902 | +0.04(+0.44%) |
Jun 08, 2018 | 10.02 | 10.20 | 9.996 | 10.11 | 29,187 | +0.09(+0.89%) |
Jun 07, 2018 | 10.06 | 10.20 | 10.02 | 10.02 | 47,179 | -0.04(-0.44%) |
Jun 06, 2018 | 10.02 | 10.15 | 10.02 | 10.06 | 37,137 | +0.09(+0.90%) |
Jun 05, 2018 | 9.839 | 10.06 | 9.839 | 9.973 | 36,960 | +0.13(+1.36%) |
Jun 04, 2018 | 9.884 | 9.929 | 9.839 | 9.839 | 40,608 | -0.04(-0.45%) |
Jun 01, 2018 | 9.750 | 9.884 | 9.750 | 9.884 | 43,508 | +0.13(+1.38%) |
May 31, 2018 | 9.705 | 9.839 | 9.705 | 9.750 | 33,018 | +0.04(+0.46%) |
May 30, 2018 | 9.839 | 9.839 | 9.705 | 9.705 | 35,154 | -0.04(-0.46%) |
May 29, 2018 | 9.794 | 9.839 | 9.705 | 9.750 | 13,876 | +0.00(+0.00%) |
May 25, 2018 | 9.750 | 9.750 | 9.750 | 0 | +0.04(+0.46%) | |
May 24, 2018 | 9.123 | 9.750 | 9.034 | 9.705 | 1,257,268 | +0.40(+4.33%) |
May 23, 2018 | 9.123 | 9.392 | 9.025 | 9.302 | 84,291 | +0.20(+2.21%) |
May 22, 2018 | 9.347 | 9.403 | 8.989 | 9.101 | 54,905 | -0.29(-3.10%) |
May 21, 2018 | 9.437 | 9.437 | 9.258 | 9.392 | 23,461 | -0.09(-0.94%) |
May 18, 2018 | 9.481 | 9.526 | 9.437 | 9.481 | 34,097 | -0.04(-0.47%) |
May 17, 2018 | 9.705 | 9.750 | 9.437 | 9.526 | 93,012 | -0.09(-0.93%) |
May 16, 2018 | 9.705 | 9.750 | 9.615 | 9.615 | 14,552 | -0.04(-0.46%) |
May 15, 2018 | 9.571 | 9.794 | 9.392 | 9.660 | 43,735 | +0.09(+0.93%) |
May 14, 2018 | 9.750 | 9.839 | 9.571 | 9.571 | 32,091 | -0.27(-2.73%) |
May 11, 2018 | 9.705 | 9.973 | 9.571 | 9.839 | 36,970 | +0.09(+0.92%) |
May 10, 2018 | 9.929 | 9.929 | 9.615 | 9.750 | 43,878 | +0.27(+2.83%) |
May 09, 2018 | 9.571 | 9.638 | 9.481 | 9.481 | 79,714 | -0.09(-0.93%) |
May 08, 2018 | 10.60 | 11.40 | 8.945 | 9.571 | 571,124 | -1.16(-10.83%) |
May 07, 2018 | 10.82 | 10.82 | 10.60 | 10.73 | 30,190 | -0.04(-0.41%) |
May 04, 2018 | 10.60 | 10.87 | 10.60 | 10.78 | 5,908 | +0.18(+1.69%) |
May 03, 2018 | 10.78 | 10.82 | 10.60 | 10.60 | 9,779 | -0.27(-2.47%) |
May 02, 2018 | 10.78 | 10.96 | 10.60 | 10.87 | 20,829 | +0.04(+0.41%) |
May 01, 2018 | 10.69 | 10.82 | 10.47 | 10.82 | 18,958 | +0.18(+1.68%) |
Apr 30, 2018 | 10.64 | 10.73 | 10.60 | 10.64 | 27,455 | +0.08(+0.78%) |
Apr 27, 2018 | 10.65 | 10.74 | 10.43 | 10.56 | 37,277 | -0.18(-1.66%) |
Apr 26, 2018 | 10.61 | 10.87 | 10.52 | 10.74 | 16,704 | +0.18(+1.69%) |
Apr 25, 2018 | 10.47 | 10.61 | 10.38 | 10.56 | 17,630 | +0.13(+1.28%) |
Apr 24, 2018 | 10.38 | 10.47 | 10.38 | 10.43 | 17,249 | +0.04(+0.43%) |
Apr 23, 2018 | 10.38 | 10.47 | 10.38 | 10.38 | 16,103 | +0.09(+0.87%) |
Apr 20, 2018 | 10.43 | 10.47 | 10.17 | 10.29 | 22,720 | -0.18(-1.70%) |
Apr 19, 2018 | 10.70 | 10.74 | 10.00 | 10.47 | 23,199 | -0.20(-1.88%) |
Apr 18, 2018 | 10.83 | 10.94 | 10.61 | 10.67 | 34,399 | -0.07(-0.62%) |
Apr 17, 2018 | 10.78 | 10.87 | 10.74 | 10.74 | 40,972 | +0.04(+0.42%) |
Apr 16, 2018 | 11.45 | 11.45 | 10.70 | 10.70 | 37,676 | -0.40(-3.61%) |
Apr 13, 2018 | 11.23 | 11.23 | 11.10 | 11.10 | 15,085 | -0.13(-1.19%) |
Apr 12, 2018 | 11.50 | 11.50 | 11.23 | 11.23 | 31,194 | -0.31(-2.70%) |
Apr 11, 2018 | 11.59 | 11.59 | 11.50 | 11.54 | 12,602 | +0.00(+0.00%) |
Apr 10, 2018 | 11.45 | 11.63 | 11.36 | 11.54 | 53,562 | +0.13(+1.17%) |
Apr 09, 2018 | 11.50 | 11.60 | 11.41 | 11.41 | 19,737 | +0.00(+0.00%) |
Apr 06, 2018 | 11.41 | 11.47 | 11.32 | 11.41 | 16,227 | +0.04(+0.39%) |
Apr 05, 2018 | 11.27 | 11.45 | 11.19 | 11.36 | 17,199 | +0.18(+1.59%) |
Apr 04, 2018 | 11.01 | 11.23 | 11.01 | 11.19 | 18,016 | +0.18(+1.62%) |
Apr 03, 2018 | 11.01 | 11.05 | 10.96 | 11.01 | 10,395 | +0.00(+0.00%) |