Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 10.44 | 10.53 | 10.32 | 10.41 | 2,945,635 | -0.05(-0.47%) |
Jun 28, 2018 | 10.22 | 10.47 | 10.22 | 10.46 | 3,612,622 | +0.22(+2.17%) |
Jun 27, 2018 | 10.26 | 10.34 | 10.17 | 10.23 | 2,477,044 | +0.03(+0.30%) |
Jun 26, 2018 | 10.33 | 10.33 | 10.19 | 10.20 | 1,850,250 | -0.10(-0.96%) |
Jun 25, 2018 | 10.31 | 10.37 | 10.23 | 10.30 | 2,766,465 | +0.01(+0.06%) |
Jun 22, 2018 | 10.17 | 10.30 | 10.16 | 10.30 | 2,367,150 | +0.12(+1.21%) |
Jun 21, 2018 | 10.18 | 10.25 | 10.14 | 10.17 | 2,811,703 | -0.06(-0.60%) |
Jun 20, 2018 | 10.01 | 10.26 | 9.978 | 10.23 | 3,514,801 | +0.27(+2.66%) |
Jun 19, 2018 | 9.975 | 10.09 | 9.941 | 9.969 | 2,932,327 | -0.07(-0.68%) |
Jun 18, 2018 | 10.01 | 10.10 | 9.981 | 10.04 | 2,691,585 | +0.00(+0.00%) |
Jun 15, 2018 | 10.12 | 9.932 | 10.04 | 5,329,459 | +0.10(+1.06%) | |
Jun 14, 2018 | 9.932 | 9.990 | 9.913 | 9.932 | 4,760,747 | +0.02(+0.25%) |
Jun 13, 2018 | 10.12 | 10.14 | 9.870 | 9.907 | 3,430,819 | -0.20(-2.01%) |
Jun 12, 2018 | 10.04 | 10.18 | 10.01 | 10.11 | 4,202,825 | +0.07(+0.68%) |
Jun 11, 2018 | 10.01 | 10.11 | 9.993 | 10.04 | 2,430,211 | -0.09(-0.85%) |
Jun 08, 2018 | 10.10 | 10.15 | 10.07 | 10.13 | 2,707,489 | +0.03(+0.31%) |
Jun 07, 2018 | 10.11 | 10.13 | 9.956 | 10.10 | 3,302,911 | -0.01(-0.12%) |
Jun 06, 2018 | 10.13 | 10.02 | 10.11 | 2,668,985 | +0.04(+0.43%) | |
Jun 05, 2018 | 10.14 | 10.14 | 10.05 | 10.07 | 2,602,877 | -0.06(-0.55%) |
Jun 04, 2018 | 10.10 | 10.14 | 9.981 | 10.12 | 3,012,223 | +0.06(+0.61%) |
Jun 01, 2018 | 10.05 | 10.10 | 9.981 | 10.06 | 2,053,902 | +0.04(+0.37%) |
May 31, 2018 | 10.05 | 10.10 | 9.969 | 10.02 | 2,862,701 | -0.06(-0.55%) |
May 30, 2018 | 9.827 | 10.08 | 9.802 | 10.08 | 5,368,220 | +0.25(+2.57%) |
May 29, 2018 | 9.741 | 9.895 | 9.741 | 9.827 | 2,963,671 | +0.03(+0.31%) |
May 25, 2018 | 9.796 | 9.796 | 9.796 | 0 | +0.03(+0.32%) | |
May 24, 2018 | 9.827 | 9.852 | 9.691 | 9.765 | 2,557,597 | -0.07(-0.69%) |
May 23, 2018 | 9.741 | 9.901 | 9.685 | 9.833 | 3,172,100 | +0.10(+1.01%) |
May 22, 2018 | 9.710 | 9.778 | 9.673 | 9.734 | 3,374,511 | +0.03(+0.32%) |
May 21, 2018 | 9.710 | 9.765 | 9.611 | 9.704 | 2,223,210 | +0.06(+0.64%) |
May 18, 2018 | 9.586 | 9.673 | 9.525 | 9.642 | 2,432,520 | +0.06(+0.64%) |
May 17, 2018 | 9.593 | 9.697 | 9.568 | 9.580 | 3,311,772 | -0.02(-0.19%) |
May 16, 2018 | 9.728 | 9.796 | 9.580 | 9.599 | 2,788,189 | -0.11(-1.14%) |
May 15, 2018 | 9.864 | 9.926 | 9.673 | 9.710 | 2,970,430 | -0.25(-2.48%) |
May 14, 2018 | 10.15 | 10.17 | 9.916 | 9.956 | 3,337,617 | -0.17(-1.64%) |
May 11, 2018 | 10.35 | 10.36 | 10.12 | 10.12 | 3,267,423 | -0.20(-1.97%) |
May 10, 2018 | 10.29 | 10.34 | 10.23 | 10.33 | 1,603,587 | +0.10(+0.97%) |
May 09, 2018 | 10.14 | 10.25 | 10.13 | 10.23 | 1,471,252 | +0.08(+0.79%) |
May 08, 2018 | 10.20 | 10.22 | 10.14 | 10.15 | 2,047,977 | -0.04(-0.42%) |
May 07, 2018 | 10.06 | 10.25 | 10.06 | 10.19 | 2,350,293 | +0.18(+1.79%) |
May 04, 2018 | 9.926 | 10.04 | 9.926 | 10.01 | 1,549,595 | +0.06(+0.62%) |
May 03, 2018 | 9.919 | 10.01 | 9.895 | 9.950 | 1,388,023 | +0.00(+0.00%) |
May 02, 2018 | 9.938 | 9.987 | 9.790 | 9.950 | 1,534,789 | -0.04(-0.43%) |
May 01, 2018 | 9.932 | 10.03 | 9.907 | 9.993 | 1,933,461 | +0.06(+0.62%) |
Apr 30, 2018 | 10.02 | 10.05 | 9.919 | 9.932 | 2,535,603 | -0.05(-0.49%) |
Apr 27, 2018 | 9.839 | 10.01 | 9.771 | 9.981 | 2,012,100 | +0.15(+1.57%) |
Apr 26, 2018 | 9.747 | 9.901 | 9.691 | 9.827 | 1,769,951 | +0.10(+1.08%) |
Apr 25, 2018 | 9.654 | 9.765 | 9.599 | 9.722 | 2,118,505 | +0.07(+0.77%) |
Apr 24, 2018 | 9.506 | 9.716 | 9.488 | 9.648 | 5,118,713 | +0.17(+1.82%) |
Apr 23, 2018 | 9.537 | 9.562 | 9.405 | 9.476 | 2,200,953 | -0.09(-0.97%) |
Apr 20, 2018 | 9.981 | 10.02 | 9.445 | 9.568 | 3,480,642 | +0.07(+0.71%) |
Apr 19, 2018 | 9.519 | 9.549 | 9.383 | 9.500 | 4,620,358 | -0.04(-0.45%) |
Apr 18, 2018 | 9.605 | 9.636 | 9.531 | 9.543 | 2,591,474 | -0.06(-0.64%) |
Apr 17, 2018 | 9.605 | 9.694 | 9.537 | 9.605 | 3,071,902 | +0.06(+0.65%) |
Apr 16, 2018 | 9.549 | 9.593 | 9.469 | 9.543 | 4,569,262 | -0.01(-0.13%) |
Apr 13, 2018 | 9.500 | 9.562 | 9.414 | 9.556 | 2,070,196 | +0.09(+0.98%) |
Apr 12, 2018 | 9.562 | 9.562 | 9.408 | 9.463 | 1,458,269 | -0.10(-1.03%) |
Apr 11, 2018 | 9.482 | 9.642 | 9.463 | 9.562 | 2,562,262 | +0.06(+0.65%) |
Apr 10, 2018 | 9.506 | 9.537 | 9.432 | 9.500 | 1,803,356 | +0.04(+0.46%) |
Apr 09, 2018 | 9.488 | 9.549 | 9.414 | 9.457 | 1,815,757 | +0.00(+0.00%) |
Apr 06, 2018 | 9.543 | 9.630 | 9.386 | 9.457 | 1,921,805 | -0.12(-1.22%) |
Apr 05, 2018 | 9.630 | 9.660 | 9.479 | 9.574 | 1,619,393 | -0.04(-0.45%) |
Apr 04, 2018 | 9.451 | 9.654 | 9.451 | 9.617 | 2,663,695 | +0.06(+0.65%) |
Apr 03, 2018 | 9.426 | 9.608 | 9.402 | 9.556 | 3,100,806 | +0.15(+1.64%) |