Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 10.72 | 10.78 | 10.59 | 10.59 | 103,396 | +0.04(+0.35%) |
Jun 28, 2018 | 10.33 | 10.58 | 10.32 | 10.56 | 88,566 | +0.19(+1.86%) |
Jun 27, 2018 | 10.99 | 11.02 | 10.36 | 10.36 | 89,163 | -0.53(-4.89%) |
Jun 26, 2018 | 10.93 | 11.01 | 10.86 | 10.90 | 80,135 | +0.02(+0.20%) |
Jun 25, 2018 | 11.27 | 11.27 | 10.60 | 10.87 | 235,806 | -0.74(-6.40%) |
Jun 22, 2018 | 11.94 | 11.94 | 11.62 | 11.62 | 44,555 | -0.21(-1.76%) |
Jun 21, 2018 | 12.35 | 12.39 | 11.81 | 11.83 | 166,632 | -0.33(-2.70%) |
Jun 20, 2018 | 12.06 | 12.24 | 12.04 | 12.15 | 87,433 | +0.12(+1.01%) |
Jun 19, 2018 | 11.85 | 12.03 | 11.65 | 12.03 | 229,607 | -0.19(-1.54%) |
Jun 18, 2018 | 12.35 | 12.35 | 12.01 | 12.22 | 365,833 | -0.37(-2.95%) |
Jun 15, 2018 | 12.63 | 12.64 | 12.59 | 85,770 | -0.05(-0.43%) | |
Jun 14, 2018 | 12.55 | 12.78 | 12.52 | 12.64 | 78,684 | +0.17(+1.39%) |
Jun 13, 2018 | 12.60 | 12.75 | 12.47 | 12.47 | 116,311 | -0.05(-0.37%) |
Jun 12, 2018 | 12.51 | 12.54 | 12.33 | 12.52 | 88,463 | +0.09(+0.69%) |
Jun 11, 2018 | 12.49 | 12.57 | 12.35 | 12.43 | 85,169 | -0.10(-0.78%) |
Jun 08, 2018 | 12.50 | 12.56 | 12.37 | 12.53 | 74,825 | -0.22(-1.76%) |
Jun 07, 2018 | 13.01 | 13.01 | 12.58 | 12.76 | 113,218 | -0.24(-1.84%) |
Jun 06, 2018 | 12.99 | 12.99 | 119,413 | +0.16(+1.28%) | ||
Jun 05, 2018 | 12.90 | 12.90 | 12.70 | 12.83 | 94,842 | +0.08(+0.63%) |
Jun 04, 2018 | 12.65 | 12.78 | 12.56 | 12.75 | 168,587 | +0.17(+1.32%) |
Jun 01, 2018 | 12.16 | 12.58 | 12.16 | 12.58 | 183,993 | +0.57(+4.72%) |
May 31, 2018 | 12.18 | 12.27 | 12.00 | 12.02 | 116,225 | -0.22(-1.80%) |
May 30, 2018 | 12.23 | 12.41 | 12.18 | 12.24 | 81,069 | +0.16(+1.32%) |
May 29, 2018 | 11.97 | 12.27 | 11.93 | 12.08 | 119,315 | -0.06(-0.52%) |
May 25, 2018 | 12.14 | 12.14 | 12.14 | 0 | +0.24(+1.99%) | |
May 24, 2018 | 11.95 | 11.96 | 11.68 | 11.90 | 189,856 | +0.06(+0.52%) |
May 23, 2018 | 11.37 | 11.85 | 11.37 | 11.84 | 105,935 | +0.22(+1.91%) |
May 22, 2018 | 11.71 | 11.81 | 11.55 | 11.62 | 116,062 | +0.11(+0.91%) |
May 21, 2018 | 11.58 | 11.76 | 11.39 | 11.52 | 148,468 | +0.22(+1.94%) |
May 18, 2018 | 11.47 | 11.48 | 11.24 | 11.30 | 111,913 | -0.37(-3.20%) |
May 17, 2018 | 11.76 | 11.89 | 11.51 | 11.67 | 135,456 | -0.03(-0.28%) |
May 16, 2018 | 11.55 | 11.76 | 11.53 | 11.70 | 106,855 | +0.31(+2.70%) |
May 15, 2018 | 11.66 | 11.67 | 11.29 | 11.40 | 150,064 | -0.38(-3.22%) |
May 14, 2018 | 11.84 | 11.92 | 11.78 | 11.78 | 180,187 | +0.23(+2.02%) |
May 11, 2018 | 11.57 | 11.78 | 11.50 | 11.54 | 86,233 | -0.20(-1.67%) |
May 10, 2018 | 11.42 | 11.74 | 11.42 | 11.74 | 286,417 | +0.42(+3.75%) |
May 09, 2018 | 10.97 | 11.31 | 10.97 | 11.31 | 219,308 | +0.35(+3.18%) |
May 08, 2018 | 10.91 | 10.97 | 10.78 | 10.97 | 179,389 | +0.11(+1.05%) |
May 07, 2018 | 10.61 | 10.92 | 10.61 | 10.85 | 367,777 | +0.27(+2.56%) |
May 04, 2018 | 9.922 | 10.59 | 9.922 | 10.58 | 650,745 | +0.50(+4.99%) |
May 03, 2018 | 9.764 | 10.15 | 9.689 | 10.08 | 128,693 | +0.08(+0.80%) |
May 02, 2018 | 10.24 | 10.24 | 9.958 | 9.997 | 108,291 | -0.17(-1.67%) |
May 01, 2018 | 9.786 | 10.17 | 9.786 | 10.17 | 521,143 | +0.34(+3.48%) |
Apr 30, 2018 | 10.07 | 10.18 | 9.727 | 9.825 | 118,750 | -0.26(-2.60%) |
Apr 27, 2018 | 10.50 | 10.50 | 9.982 | 10.09 | 170,441 | -0.09(-0.85%) |
Apr 26, 2018 | 10.03 | 10.19 | 9.958 | 10.17 | 111,127 | +0.53(+5.45%) |
Apr 25, 2018 | 9.749 | 9.876 | 9.416 | 9.649 | 119,204 | -0.08(-0.82%) |
Apr 24, 2018 | 9.992 | 10.29 | 9.597 | 9.729 | 246,437 | -0.13(-1.33%) |
Apr 23, 2018 | 10.34 | 10.34 | 9.835 | 9.860 | 89,805 | -0.32(-3.11%) |
Apr 20, 2018 | 10.36 | 10.43 | 10.08 | 10.18 | 180,568 | -0.24(-2.32%) |
Apr 19, 2018 | 10.88 | 10.88 | 10.33 | 10.42 | 243,024 | -0.91(-8.03%) |
Apr 18, 2018 | 11.35 | 11.43 | 11.11 | 11.33 | 106,291 | -0.11(-0.94%) |
Apr 17, 2018 | 11.33 | 11.48 | 11.23 | 11.44 | 113,545 | +0.45(+4.12%) |
Apr 16, 2018 | 10.94 | 11.02 | 10.92 | 10.98 | 61,928 | +0.04(+0.39%) |
Apr 13, 2018 | 11.32 | 11.32 | 10.87 | 10.94 | 95,636 | -0.14(-1.24%) |
Apr 12, 2018 | 10.76 | 11.16 | 10.76 | 11.08 | 388,731 | +0.49(+4.59%) |
Apr 11, 2018 | 10.51 | 10.72 | 10.51 | 10.59 | 77,714 | -0.03(-0.27%) |
Apr 10, 2018 | 10.49 | 10.73 | 10.32 | 10.62 | 213,797 | +0.67(+6.71%) |
Apr 09, 2018 | 10.02 | 10.49 | 9.935 | 9.952 | 140,367 | +0.10(+1.04%) |
Apr 06, 2018 | 10.14 | 10.29 | 9.698 | 9.849 | 198,428 | -0.58(-5.56%) |
Apr 05, 2018 | 10.74 | 10.78 | 10.43 | 10.43 | 84,514 | -0.22(-2.03%) |
Apr 04, 2018 | 9.798 | 10.70 | 9.776 | 10.65 | 155,919 | +0.27(+2.59%) |
Apr 03, 2018 | 10.23 | 10.45 | 10.06 | 10.38 | 174,786 | +0.34(+3.43%) |