Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 10.72 | 10.80 | 10.64 | 10.68 | 419,175 | -0.04(-0.37%) |
Jun 28, 2018 | 10.80 | 10.84 | 10.68 | 10.72 | 315,481 | -0.04(-0.37%) |
Jun 27, 2018 | 11.00 | 11.04 | 10.76 | 10.76 | 325,354 | -0.28(-2.52%) |
Jun 26, 2018 | 11.08 | 11.12 | 10.92 | 11.04 | 405,072 | -0.08(-0.71%) |
Jun 25, 2018 | 11.16 | 11.28 | 11.02 | 11.12 | 524,239 | -0.08(-0.71%) |
Jun 22, 2018 | 11.12 | 11.20 | 11.00 | 11.20 | 1,800,508 | +0.08(+0.71%) |
Jun 21, 2018 | 11.12 | 11.20 | 10.96 | 11.12 | 425,703 | -0.04(-0.36%) |
Jun 20, 2018 | 11.12 | 11.20 | 11.04 | 11.16 | 400,572 | +0.08(+0.72%) |
Jun 19, 2018 | 10.96 | 11.12 | 10.92 | 11.08 | 548,795 | +0.12(+1.09%) |
Jun 18, 2018 | 10.84 | 11.00 | 10.84 | 10.96 | 685,120 | +0.08(+0.73%) |
Jun 15, 2018 | 11.12 | 10.88 | 10.88 | 1,374,335 | -0.24(-2.14%) | |
Jun 14, 2018 | 11.20 | 11.31 | 11.04 | 11.12 | 870,205 | -0.08(-0.71%) |
Jun 13, 2018 | 11.31 | 11.55 | 11.12 | 11.20 | 493,105 | -0.12(-1.05%) |
Jun 12, 2018 | 11.39 | 11.39 | 11.20 | 11.31 | 411,073 | -0.06(-0.52%) |
Jun 11, 2018 | 11.55 | 11.61 | 11.31 | 11.37 | 575,808 | -0.22(-1.88%) |
Jun 08, 2018 | 11.71 | 11.75 | 11.59 | 11.59 | 521,380 | -0.12(-1.02%) |
Jun 07, 2018 | 11.71 | 11.71 | 11.61 | 11.71 | 453,347 | +0.08(+0.68%) |
Jun 06, 2018 | 11.51 | 11.63 | 11.51 | 11.63 | 405,669 | +0.08(+0.69%) |
Jun 05, 2018 | 11.71 | 11.71 | 11.51 | 11.55 | 401,941 | -0.13(-1.09%) |
Jun 04, 2018 | 11.52 | 11.72 | 11.48 | 11.68 | 663,196 | +0.28(+2.43%) |
Jun 01, 2018 | 11.48 | 11.52 | 11.40 | 11.40 | 474,755 | -0.04(-0.35%) |
May 31, 2018 | 11.48 | 11.52 | 11.36 | 11.44 | 447,986 | +0.00(+0.00%) |
May 30, 2018 | 11.36 | 11.48 | 11.32 | 11.44 | 807,348 | +0.12(+1.05%) |
May 29, 2018 | 11.32 | 11.40 | 11.05 | 11.32 | 415,619 | -0.04(-0.35%) |
May 25, 2018 | 11.36 | 11.36 | 11.36 | 0 | +0.08(+0.70%) | |
May 24, 2018 | 11.32 | 11.32 | 11.02 | 11.28 | 344,450 | -0.08(-0.70%) |
May 23, 2018 | 11.40 | 11.40 | 11.32 | 11.36 | 421,200 | -0.04(-0.35%) |
May 22, 2018 | 11.40 | 11.44 | 11.36 | 11.40 | 330,384 | +0.00(+0.00%) |
May 21, 2018 | 11.36 | 11.42 | 11.28 | 11.40 | 369,418 | +0.04(+0.35%) |
May 18, 2018 | 11.36 | 11.40 | 11.28 | 11.36 | 415,603 | +0.04(+0.35%) |
May 17, 2018 | 11.17 | 11.36 | 11.17 | 11.32 | 364,230 | +0.12(+1.06%) |
May 16, 2018 | 11.17 | 11.28 | 11.09 | 11.20 | 447,473 | +0.08(+0.71%) |
May 15, 2018 | 11.09 | 11.24 | 11.09 | 11.13 | 490,410 | +0.04(+0.36%) |
May 14, 2018 | 11.20 | 11.28 | 11.07 | 11.09 | 463,255 | -0.10(-0.89%) |
May 11, 2018 | 11.32 | 11.40 | 11.15 | 11.19 | 479,187 | -0.18(-1.57%) |
May 10, 2018 | 11.36 | 11.40 | 11.15 | 11.36 | 283,729 | -0.04(-0.35%) |
May 09, 2018 | 11.28 | 11.40 | 11.24 | 11.40 | 391,189 | +0.12(+1.05%) |
May 08, 2018 | 11.20 | 11.32 | 11.20 | 11.28 | 382,683 | +0.04(+0.35%) |
May 07, 2018 | 11.24 | 11.26 | 11.13 | 11.24 | 486,853 | +0.04(+0.35%) |
May 04, 2018 | 11.09 | 11.24 | 11.09 | 11.20 | 543,464 | +0.08(+0.71%) |
May 03, 2018 | 11.09 | 11.20 | 11.05 | 11.13 | 589,705 | +0.00(+0.00%) |
May 02, 2018 | 11.09 | 11.19 | 11.09 | 11.13 | 893,464 | +0.00(+0.00%) |
May 01, 2018 | 11.09 | 11.19 | 10.97 | 11.13 | 733,222 | +0.00(+0.00%) |
Apr 30, 2018 | 10.77 | 11.20 | 10.77 | 11.13 | 1,029,099 | +0.55(+5.24%) |
Apr 27, 2018 | 10.65 | 10.69 | 10.49 | 10.57 | 283,542 | -0.04(-0.37%) |
Apr 26, 2018 | 10.73 | 10.73 | 10.53 | 10.61 | 215,469 | -0.08(-0.74%) |
Apr 25, 2018 | 10.77 | 10.81 | 10.57 | 10.69 | 389,813 | -0.16(-1.46%) |
Apr 24, 2018 | 10.73 | 10.85 | 10.69 | 10.85 | 474,144 | +0.12(+1.11%) |
Apr 23, 2018 | 10.69 | 10.77 | 10.57 | 10.73 | 339,059 | +0.08(+0.74%) |
Apr 20, 2018 | 10.61 | 10.72 | 10.53 | 10.65 | 506,805 | +0.00(+0.00%) |
Apr 19, 2018 | 10.45 | 10.69 | 10.45 | 10.65 | 447,186 | +0.24(+2.28%) |
Apr 18, 2018 | 10.45 | 10.57 | 10.41 | 10.41 | 588,210 | -0.04(-0.38%) |
Apr 17, 2018 | 10.49 | 10.61 | 10.41 | 10.45 | 862,907 | -0.04(-0.38%) |
Apr 16, 2018 | 10.49 | 10.57 | 10.43 | 10.49 | 709,933 | +0.02(+0.19%) |
Apr 13, 2018 | 10.61 | 10.61 | 10.45 | 10.47 | 529,367 | -0.10(-0.94%) |
Apr 12, 2018 | 10.49 | 10.73 | 10.49 | 10.57 | 598,985 | +0.16(+1.52%) |
Apr 11, 2018 | 10.41 | 10.57 | 10.33 | 10.41 | 690,408 | +0.00(+0.00%) |
Apr 10, 2018 | 10.33 | 10.53 | 10.29 | 10.41 | 754,966 | +0.08(+0.77%) |
Apr 09, 2018 | 10.33 | 10.49 | 10.33 | 10.33 | 638,193 | +0.00(+0.00%) |
Apr 06, 2018 | 10.33 | 637,147 | -0.08(-0.76%) | |||
Apr 05, 2018 | 10.53 | 10.57 | 10.41 | 10.41 | 1,176,186 | -0.08(-0.75%) |
Apr 04, 2018 | 10.41 | 10.57 | 10.37 | 10.49 | 639,588 | -0.04(-0.38%) |
Apr 03, 2018 | 10.53 | 10.73 | 10.25 | 10.53 | 1,148,404 | -0.20(-1.85%) |