Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 11.21 | 11.21 | 10.65 | 10.67 | 253,839 | -0.44(-3.96%) |
Jun 28, 2018 | 11.05 | 11.34 | 11.01 | 11.11 | 248,293 | +0.01(+0.09%) |
Jun 27, 2018 | 11.46 | 11.46 | 11.08 | 11.10 | 169,862 | -0.34(-2.97%) |
Jun 26, 2018 | 11.13 | 11.45 | 11.02 | 11.44 | 171,712 | +0.34(+3.06%) |
Jun 25, 2018 | 11.39 | 11.39 | 11.00 | 11.10 | 233,350 | -0.31(-2.72%) |
Jun 22, 2018 | 11.46 | 11.54 | 11.10 | 11.41 | 290,856 | -0.04(-0.35%) |
Jun 21, 2018 | 11.63 | 11.73 | 11.36 | 11.45 | 173,481 | -0.15(-1.29%) |
Jun 20, 2018 | 11.21 | 11.62 | 11.09 | 11.60 | 345,877 | +0.43(+3.85%) |
Jun 19, 2018 | 11.39 | 11.16 | 11.17 | 185,299 | -0.03(-0.27%) | |
Jun 18, 2018 | 11.26 | 11.38 | 11.12 | 11.20 | 134,078 | -0.13(-1.15%) |
Jun 15, 2018 | 11.57 | 11.26 | 11.33 | 342,201 | +0.07(+0.62%) | |
Jun 14, 2018 | 11.12 | 11.51 | 11.12 | 11.26 | 305,569 | +0.17(+1.53%) |
Jun 13, 2018 | 11.13 | 11.19 | 11.06 | 11.09 | 144,198 | +0.02(+0.18%) |
Jun 12, 2018 | 11.09 | 11.36 | 11.01 | 11.07 | 195,916 | -0.02(-0.18%) |
Jun 11, 2018 | 11.22 | 11.33 | 11.02 | 11.09 | 176,045 | -0.12(-1.07%) |
Jun 08, 2018 | 11.16 | 11.31 | 11.14 | 11.21 | 172,439 | +0.02(+0.18%) |
Jun 07, 2018 | 11.19 | 11.30 | 11.09 | 11.19 | 167,567 | +0.08(+0.72%) |
Jun 06, 2018 | 11.11 | 155,953 | +0.07(+0.63%) | |||
Jun 05, 2018 | 10.98 | 11.12 | 10.90 | 11.04 | 290,857 | +0.06(+0.55%) |
Jun 04, 2018 | 11.27 | 11.32 | 10.90 | 10.98 | 183,169 | -0.24(-2.14%) |
Jun 01, 2018 | 10.98 | 11.26 | 10.84 | 11.22 | 239,672 | +0.31(+2.84%) |
May 31, 2018 | 11.02 | 11.09 | 10.83 | 10.91 | 169,961 | -0.07(-0.64%) |
May 30, 2018 | 10.66 | 11.02 | 10.66 | 10.98 | 192,480 | +0.32(+3.00%) |
May 29, 2018 | 10.65 | 10.82 | 10.50 | 10.66 | 142,538 | -0.08(-0.74%) |
May 25, 2018 | 10.74 | 10.74 | 10.74 | 0 | -0.03(-0.28%) | |
May 24, 2018 | 10.80 | 10.83 | 10.60 | 10.77 | 226,068 | -0.03(-0.28%) |
May 23, 2018 | 10.60 | 11.02 | 10.57 | 10.80 | 323,412 | +0.20(+1.89%) |
May 22, 2018 | 10.83 | 10.83 | 10.60 | 10.60 | 125,994 | -0.20(-1.85%) |
May 21, 2018 | 10.78 | 10.89 | 10.65 | 10.80 | 141,428 | +0.04(+0.37%) |
May 18, 2018 | 10.96 | 11.03 | 10.74 | 10.76 | 165,509 | -0.14(-1.28%) |
May 17, 2018 | 10.89 | 11.00 | 10.85 | 10.90 | 159,865 | +0.04(+0.37%) |
May 16, 2018 | 10.64 | 11.00 | 10.62 | 10.86 | 254,738 | +0.22(+2.07%) |
May 15, 2018 | 10.65 | 10.71 | 10.55 | 10.64 | 170,596 | -0.10(-0.93%) |
May 14, 2018 | 11.00 | 11.04 | 10.72 | 10.74 | 134,775 | -0.22(-2.01%) |
May 11, 2018 | 10.68 | 11.08 | 10.68 | 10.96 | 280,068 | +0.27(+2.53%) |
May 10, 2018 | 11.03 | 11.10 | 10.67 | 10.69 | 307,679 | -0.29(-2.64%) |
May 09, 2018 | 10.87 | 11.01 | 10.67 | 10.98 | 210,186 | +0.09(+0.83%) |
May 08, 2018 | 10.54 | 11.05 | 10.46 | 10.89 | 306,342 | +0.38(+3.62%) |
May 07, 2018 | 10.04 | 10.57 | 10.04 | 10.51 | 390,054 | +0.48(+4.79%) |
May 04, 2018 | 9.990 | 10.13 | 9.720 | 10.03 | 387,509 | +0.04(+0.40%) |
May 03, 2018 | 9.500 | 10.03 | 9.500 | 9.990 | 762,988 | +0.46(+4.83%) |
May 02, 2018 | 10.72 | 10.72 | 9.150 | 9.530 | 2,187,127 | -2.20(-18.76%) |
May 01, 2018 | 11.73 | 11.80 | 11.50 | 11.73 | 193,335 | -0.02(-0.17%) |
Apr 30, 2018 | 11.92 | 11.92 | 11.66 | 11.75 | 126,804 | -0.10(-0.84%) |
Apr 27, 2018 | 11.24 | 11.93 | 11.24 | 11.85 | 316,485 | +0.60(+5.33%) |
Apr 26, 2018 | 11.50 | 11.59 | 11.20 | 11.25 | 200,575 | -0.27(-2.34%) |
Apr 25, 2018 | 11.61 | 11.64 | 11.46 | 11.52 | 152,838 | -0.09(-0.78%) |
Apr 24, 2018 | 11.70 | 11.86 | 11.53 | 11.61 | 125,998 | -0.07(-0.60%) |
Apr 23, 2018 | 11.64 | 11.79 | 11.44 | 11.68 | 295,611 | +0.03(+0.26%) |
Apr 20, 2018 | 11.77 | 11.86 | 11.62 | 11.65 | 156,654 | -0.13(-1.10%) |
Apr 19, 2018 | 11.58 | 11.92 | 11.47 | 11.78 | 206,151 | +0.12(+1.03%) |
Apr 18, 2018 | 11.38 | 11.91 | 11.30 | 11.66 | 269,171 | +0.29(+2.55%) |
Apr 17, 2018 | 11.13 | 11.65 | 11.10 | 11.37 | 417,195 | +0.33(+2.99%) |
Apr 16, 2018 | 10.79 | 11.17 | 10.54 | 11.04 | 1,307,982 | +0.34(+3.18%) |
Apr 13, 2018 | 10.62 | 10.90 | 10.43 | 10.70 | 1,650,549 | +0.10(+0.94%) |
Apr 12, 2018 | 10.81 | 10.87 | 10.53 | 10.60 | 536,903 | -0.17(-1.58%) |
Apr 11, 2018 | 10.55 | 10.81 | 10.55 | 10.77 | 238,128 | +0.17(+1.60%) |
Apr 10, 2018 | 10.60 | 10.74 | 10.47 | 10.60 | 382,923 | +0.08(+0.76%) |
Apr 09, 2018 | 10.70 | 10.76 | 10.47 | 10.52 | 159,556 | -0.11(-1.03%) |
Apr 06, 2018 | 10.78 | 10.79 | 10.50 | 10.63 | 232,032 | -0.20(-1.85%) |
Apr 05, 2018 | 10.78 | 10.88 | 10.68 | 10.83 | 491,793 | +0.12(+1.12%) |
Apr 04, 2018 | 10.40 | 10.82 | 10.40 | 10.71 | 285,057 | +0.22(+2.10%) |
Apr 03, 2018 | 10.40 | 10.53 | 10.27 | 10.49 | 384,043 | +0.09(+0.87%) |