Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 10.05 | 10.35 | 10.05 | 10.25 | 178,360 | +0.20(+1.99%) |
Jun 28, 2018 | 10.05 | 10.30 | 9.850 | 10.05 | 140,190 | +0.00(+0.00%) |
Jun 27, 2018 | 10.35 | 10.35 | 10.00 | 10.05 | 99,472 | -0.25(-2.43%) |
Jun 26, 2018 | 10.05 | 10.40 | 9.950 | 10.30 | 194,474 | +0.30(+3.00%) |
Jun 25, 2018 | 10.25 | 10.25 | 9.900 | 10.00 | 167,245 | -0.30(-2.91%) |
Jun 22, 2018 | 10.55 | 10.55 | 10.05 | 10.30 | 371,425 | -0.15(-1.44%) |
Jun 21, 2018 | 10.80 | 10.85 | 10.40 | 10.45 | 200,296 | -0.40(-3.69%) |
Jun 20, 2018 | 10.75 | 10.90 | 10.75 | 10.85 | 74,384 | +0.10(+0.93%) |
Jun 19, 2018 | 10.80 | 10.85 | 10.65 | 10.75 | 201,301 | -0.15(-1.38%) |
Jun 18, 2018 | 11.10 | 11.10 | 10.75 | 10.90 | 198,618 | -0.20(-1.80%) |
Jun 15, 2018 | 11.25 | 11.20 | 11.10 | 138,339 | -0.10(-0.89%) | |
Jun 14, 2018 | 11.05 | 11.25 | 10.90 | 11.20 | 166,163 | +0.20(+1.82%) |
Jun 13, 2018 | 10.95 | 11.05 | 10.90 | 11.00 | 93,469 | +0.05(+0.46%) |
Jun 12, 2018 | 10.95 | 11.12 | 10.67 | 10.95 | 182,994 | +0.00(+0.00%) |
Jun 11, 2018 | 11.05 | 11.15 | 10.90 | 10.95 | 113,928 | -0.10(-0.90%) |
Jun 08, 2018 | 11.00 | 11.10 | 10.90 | 11.05 | 112,184 | -0.05(-0.45%) |
Jun 07, 2018 | 11.15 | 11.20 | 11.05 | 11.10 | 121,712 | -0.05(-0.45%) |
Jun 06, 2018 | 11.05 | 11.15 | 98,354 | -0.05(-0.45%) | ||
Jun 05, 2018 | 11.15 | 11.22 | 11.07 | 11.20 | 146,272 | +0.05(+0.45%) |
Jun 04, 2018 | 11.25 | 11.37 | 11.15 | 11.15 | 73,329 | -0.15(-1.33%) |
Jun 01, 2018 | 11.15 | 11.30 | 11.10 | 11.30 | 209,715 | +0.20(+1.80%) |
May 31, 2018 | 11.15 | 11.20 | 11.00 | 11.10 | 141,298 | -0.15(-1.33%) |
May 30, 2018 | 11.25 | 11.50 | 11.05 | 11.25 | 381,900 | +0.05(+0.45%) |
May 29, 2018 | 11.30 | 11.55 | 11.05 | 11.20 | 640,507 | +0.10(+0.90%) |
May 25, 2018 | 11.10 | 11.10 | 11.10 | 0 | +0.15(+1.37%) | |
May 24, 2018 | 11.10 | 11.10 | 10.80 | 10.95 | 406,863 | -0.05(-0.45%) |
May 23, 2018 | 11.10 | 11.20 | 10.95 | 11.00 | 370,218 | -0.25(-2.22%) |
May 22, 2018 | 11.20 | 11.50 | 11.20 | 11.25 | 336,712 | +0.15(+1.35%) |
May 21, 2018 | 10.95 | 11.15 | 10.85 | 11.10 | 502,293 | +0.25(+2.30%) |
May 18, 2018 | 10.75 | 10.90 | 10.75 | 10.85 | 186,221 | +0.00(+0.00%) |
May 17, 2018 | 11.00 | 11.00 | 10.75 | 10.85 | 219,927 | +0.05(+0.46%) |
May 16, 2018 | 10.65 | 10.88 | 10.55 | 10.80 | 320,501 | +0.10(+0.93%) |
May 15, 2018 | 11.00 | 11.40 | 10.60 | 10.70 | 234,703 | -0.10(-0.93%) |
May 14, 2018 | 10.90 | 11.15 | 10.75 | 10.80 | 342,347 | -0.05(-0.46%) |
May 11, 2018 | 10.65 | 10.90 | 10.45 | 10.85 | 228,986 | +0.15(+1.40%) |
May 10, 2018 | 10.70 | 10.70 | 10.55 | 10.70 | 307,066 | +0.10(+0.94%) |
May 09, 2018 | 10.50 | 10.75 | 10.45 | 10.60 | 198,804 | +0.10(+0.95%) |
May 08, 2018 | 10.65 | 10.70 | 10.40 | 10.50 | 233,939 | -0.20(-1.87%) |
May 07, 2018 | 10.75 | 10.90 | 10.55 | 10.70 | 311,459 | +0.00(+0.00%) |
May 04, 2018 | 10.65 | 11.00 | 10.60 | 10.70 | 435,808 | +0.20(+1.90%) |
May 03, 2018 | 10.60 | 10.60 | 10.35 | 10.50 | 419,649 | -0.05(-0.47%) |
May 02, 2018 | 10.85 | 10.95 | 10.47 | 10.55 | 346,525 | -0.35(-3.21%) |
May 01, 2018 | 10.10 | 11.05 | 9.849 | 10.90 | 1,761,724 | +1.55(+16.58%) |
Apr 30, 2018 | 9.400 | 9.600 | 9.300 | 9.350 | 718,189 | +0.00(+0.00%) |
Apr 27, 2018 | 9.350 | 9.413 | 9.050 | 9.350 | 442,244 | +0.15(+1.63%) |
Apr 26, 2018 | 9.050 | 9.400 | 9.000 | 9.200 | 442,131 | +0.20(+2.22%) |
Apr 25, 2018 | 9.100 | 9.100 | 8.850 | 9.000 | 431,313 | +0.00(+0.00%) |
Apr 24, 2018 | 9.300 | 9.375 | 8.900 | 9.000 | 434,864 | -0.25(-2.70%) |
Apr 23, 2018 | 9.450 | 9.450 | 9.200 | 9.250 | 179,286 | -0.15(-1.60%) |
Apr 20, 2018 | 9.450 | 9.600 | 9.300 | 9.400 | 357,761 | -0.15(-1.57%) |
Apr 19, 2018 | 9.800 | 9.900 | 9.400 | 9.550 | 344,141 | -0.20(-2.05%) |
Apr 18, 2018 | 9.800 | 9.850 | 9.600 | 9.750 | 415,576 | -0.05(-0.51%) |
Apr 17, 2018 | 9.550 | 9.850 | 9.500 | 9.800 | 269,041 | +0.30(+3.16%) |
Apr 16, 2018 | 9.650 | 9.650 | 9.350 | 9.500 | 119,294 | -0.25(-2.56%) |
Apr 13, 2018 | 9.900 | 9.950 | 9.350 | 9.750 | 311,108 | -0.15(-1.52%) |
Apr 12, 2018 | 9.650 | 9.975 | 9.600 | 9.900 | 180,007 | +0.30(+3.13%) |
Apr 11, 2018 | 9.550 | 9.600 | 9.400 | 9.600 | 147,152 | +0.05(+0.52%) |
Apr 10, 2018 | 9.300 | 9.550 | 9.250 | 9.550 | 141,906 | +0.30(+3.24%) |
Apr 09, 2018 | 9.200 | 9.350 | 9.075 | 9.250 | 161,067 | +0.15(+1.65%) |
Apr 06, 2018 | 9.200 | 9.375 | 9.050 | 9.100 | 180,181 | -0.15(-1.62%) |
Apr 05, 2018 | 9.350 | 9.500 | 9.200 | 9.250 | 165,668 | -0.05(-0.54%) |
Apr 04, 2018 | 9.250 | 9.500 | 9.100 | 9.300 | 223,945 | +0.00(+0.00%) |
Apr 03, 2018 | 9.500 | 9.600 | 9.150 | 9.300 | 214,811 | -0.15(-1.59%) |