Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 11.00 | 11.20 | 10.95 | 11.15 | 166,115 | +0.20(+1.83%) |
Jun 28, 2018 | 11.00 | 11.10 | 10.95 | 10.95 | 167,840 | -0.05(-0.45%) |
Jun 27, 2018 | 11.20 | 11.30 | 11.00 | 11.00 | 157,591 | -0.25(-2.22%) |
Jun 26, 2018 | 11.25 | 11.40 | 11.15 | 11.25 | 145,196 | -0.05(-0.44%) |
Jun 25, 2018 | 11.55 | 11.60 | 11.30 | 11.30 | 259,463 | -0.20(-1.74%) |
Jun 22, 2018 | 11.10 | 11.55 | 11.05 | 11.50 | 364,748 | +0.40(+3.60%) |
Jun 21, 2018 | 10.90 | 11.15 | 10.80 | 11.10 | 243,076 | +0.20(+1.83%) |
Jun 20, 2018 | 10.95 | 11.00 | 10.85 | 10.90 | 135,488 | +0.05(+0.46%) |
Jun 19, 2018 | 10.75 | 11.00 | 10.70 | 10.85 | 170,794 | +0.00(+0.00%) |
Jun 18, 2018 | 10.90 | 11.00 | 10.75 | 10.85 | 164,741 | +0.00(+0.00%) |
Jun 15, 2018 | 11.05 | 10.70 | 10.85 | 389,966 | -0.10(-0.91%) | |
Jun 14, 2018 | 10.95 | 11.00 | 10.75 | 10.95 | 171,581 | +0.05(+0.46%) |
Jun 13, 2018 | 10.85 | 11.00 | 10.80 | 10.90 | 136,698 | +0.05(+0.46%) |
Jun 12, 2018 | 10.70 | 10.90 | 10.70 | 10.85 | 191,992 | +0.00(+0.00%) |
Jun 11, 2018 | 10.75 | 10.95 | 10.70 | 10.85 | 172,312 | +0.15(+1.40%) |
Jun 08, 2018 | 10.70 | 10.80 | 10.65 | 10.70 | 99,030 | +0.00(+0.00%) |
Jun 07, 2018 | 10.75 | 10.85 | 10.60 | 10.70 | 149,952 | -0.05(-0.47%) |
Jun 06, 2018 | 10.75 | 10.75 | 119,674 | -0.10(-0.92%) | ||
Jun 05, 2018 | 10.90 | 11.05 | 10.80 | 10.85 | 182,025 | -0.05(-0.46%) |
Jun 04, 2018 | 11.35 | 11.35 | 10.90 | 10.90 | 205,443 | -0.30(-2.68%) |
Jun 01, 2018 | 11.05 | 11.32 | 11.00 | 11.20 | 164,706 | +0.10(+0.90%) |
May 31, 2018 | 11.20 | 11.28 | 11.05 | 11.10 | 230,204 | -0.05(-0.45%) |
May 30, 2018 | 11.40 | 11.50 | 11.10 | 11.15 | 256,883 | -0.20(-1.76%) |
May 29, 2018 | 11.50 | 11.75 | 11.30 | 11.35 | 376,144 | -0.30(-2.58%) |
May 25, 2018 | 11.65 | 11.65 | 11.65 | 0 | +0.65(+5.91%) | |
May 24, 2018 | 10.60 | 11.00 | 10.55 | 11.00 | 590,194 | +0.45(+4.27%) |
May 23, 2018 | 10.30 | 10.60 | 10.25 | 10.55 | 328,972 | +0.20(+1.93%) |
May 22, 2018 | 10.55 | 10.60 | 10.30 | 10.35 | 291,572 | -0.15(-1.43%) |
May 21, 2018 | 10.45 | 10.60 | 10.45 | 10.50 | 148,695 | +0.05(+0.48%) |
May 18, 2018 | 10.35 | 10.60 | 10.35 | 10.45 | 302,040 | +0.10(+0.97%) |
May 17, 2018 | 10.40 | 10.45 | 10.30 | 10.35 | 162,559 | -0.05(-0.48%) |
May 16, 2018 | 10.70 | 10.80 | 10.38 | 10.40 | 314,459 | -0.30(-2.80%) |
May 15, 2018 | 10.55 | 10.85 | 10.45 | 10.70 | 321,883 | -0.05(-0.47%) |
May 14, 2018 | 10.95 | 10.95 | 10.68 | 10.75 | 189,196 | -0.20(-1.83%) |
May 11, 2018 | 10.85 | 10.98 | 10.80 | 10.95 | 140,775 | +0.10(+0.92%) |
May 10, 2018 | 10.60 | 10.90 | 10.60 | 10.85 | 266,738 | +0.30(+2.84%) |
May 09, 2018 | 10.60 | 10.65 | 10.43 | 10.55 | 217,620 | -0.05(-0.47%) |
May 08, 2018 | 10.55 | 10.70 | 10.45 | 10.60 | 172,707 | +0.00(+0.00%) |
May 07, 2018 | 10.65 | 10.75 | 10.55 | 10.60 | 142,451 | -0.05(-0.47%) |
May 04, 2018 | 10.55 | 10.78 | 10.55 | 10.65 | 131,740 | +0.00(+0.00%) |
May 03, 2018 | 10.80 | 10.90 | 10.55 | 10.65 | 222,026 | -0.10(-0.93%) |
May 02, 2018 | 10.50 | 10.95 | 10.50 | 10.75 | 367,403 | +0.25(+2.38%) |
May 01, 2018 | 10.35 | 10.60 | 10.34 | 10.50 | 191,832 | +0.05(+0.48%) |
Apr 30, 2018 | 10.35 | 10.65 | 10.35 | 10.45 | 263,316 | -0.05(-0.48%) |
Apr 27, 2018 | 10.55 | 10.61 | 10.38 | 10.50 | 109,065 | -0.05(-0.47%) |
Apr 26, 2018 | 10.50 | 10.60 | 10.40 | 10.55 | 158,925 | +0.15(+1.44%) |
Apr 25, 2018 | 10.30 | 10.50 | 10.22 | 10.40 | 176,518 | -0.10(-0.95%) |
Apr 24, 2018 | 10.20 | 10.55 | 10.20 | 10.50 | 245,119 | +0.30(+2.94%) |
Apr 23, 2018 | 10.40 | 10.45 | 10.20 | 10.20 | 299,167 | -0.40(-3.77%) |
Apr 20, 2018 | 10.50 | 10.60 | 10.38 | 10.60 | 325,141 | +0.10(+0.95%) |
Apr 19, 2018 | 10.60 | 10.68 | 10.25 | 10.50 | 414,799 | -0.10(-0.94%) |
Apr 18, 2018 | 10.80 | 10.90 | 10.53 | 10.60 | 309,379 | -0.10(-0.93%) |
Apr 17, 2018 | 10.30 | 10.80 | 10.30 | 10.70 | 279,383 | +0.30(+2.88%) |
Apr 16, 2018 | 10.75 | 10.75 | 10.25 | 10.40 | 540,638 | -0.30(-2.80%) |
Apr 13, 2018 | 10.70 | 11.07 | 10.65 | 10.70 | 649,633 | +0.00(+0.00%) |
Apr 12, 2018 | 10.80 | 10.90 | 10.65 | 10.70 | 328,055 | -0.20(-1.83%) |
Apr 11, 2018 | 10.80 | 10.95 | 10.65 | 10.90 | 639,175 | +0.15(+1.40%) |
Apr 10, 2018 | 10.95 | 10.95 | 10.65 | 10.75 | 220,368 | -0.15(-1.38%) |
Apr 09, 2018 | 10.80 | 11.00 | 10.70 | 10.90 | 219,138 | +0.10(+0.93%) |
Apr 06, 2018 | 10.75 | 10.95 | 10.60 | 10.80 | 243,765 | +0.15(+1.41%) |
Apr 05, 2018 | 10.60 | 10.75 | 10.55 | 10.65 | 179,885 | -0.05(-0.47%) |
Apr 04, 2018 | 11.05 | 11.14 | 10.65 | 10.70 | 209,917 | -0.30(-2.73%) |
Apr 03, 2018 | 11.20 | 11.25 | 10.95 | 11.00 | 287,873 | -0.25(-2.22%) |