Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 10.79 | 10.82 | 94,064 | -0.05(-0.46%) | ||
Jun 28, 2018 | 10.87 | 10.87 | 10.81 | 10.87 | 70,765 | -0.03(-0.28%) |
Jun 27, 2018 | 10.89 | 10.92 | 10.87 | 10.90 | 40,563 | +0.00(+0.00%) |
Jun 26, 2018 | 10.89 | 10.90 | 10.88 | 10.90 | 50,450 | +0.04(+0.37%) |
Jun 25, 2018 | 10.88 | 10.91 | 10.86 | 10.86 | 64,016 | -0.05(-0.46%) |
Jun 22, 2018 | 10.93 | 10.93 | 10.91 | 10.91 | 60,483 | -0.01(-0.09%) |
Jun 21, 2018 | 10.90 | 10.92 | 10.87 | 10.92 | 57,874 | -0.01(-0.09%) |
Jun 20, 2018 | 10.94 | 10.95 | 10.93 | 10.93 | 30,306 | -0.01(-0.09%) |
Jun 19, 2018 | 10.91 | 10.94 | 10.89 | 10.94 | 43,310 | +0.03(+0.27%) |
Jun 18, 2018 | 10.94 | 10.94 | 10.89 | 10.91 | 47,110 | -0.03(-0.27%) |
Jun 15, 2018 | 10.94 | 10.95 | 10.94 | 53,819 | -0.01(-0.09%) | |
Jun 14, 2018 | 10.92 | 10.95 | 10.91 | 10.95 | 62,240 | +0.00(+0.00%) |
Jun 13, 2018 | 10.94 | 10.98 | 10.94 | 10.95 | 61,740 | +0.00(+0.00%) |
Jun 12, 2018 | 10.93 | 10.97 | 10.93 | 10.95 | 71,959 | +0.00(+0.00%) |
Jun 11, 2018 | 11.00 | 11.00 | 10.95 | 10.95 | 83,466 | +0.00(+0.00%) |
Jun 08, 2018 | 10.91 | 10.96 | 10.89 | 10.95 | 77,796 | +0.01(+0.09%) |
Jun 07, 2018 | 10.87 | 10.94 | 10.87 | 10.94 | 104,037 | +0.04(+0.37%) |
Jun 06, 2018 | 10.93 | 10.87 | 10.90 | 155,766 | -0.02(-0.18%) | |
Jun 05, 2018 | 10.91 | 10.94 | 10.89 | 10.92 | 74,292 | -0.03(-0.23%) |
Jun 04, 2018 | 10.93 | 10.96 | 10.92 | 10.95 | 51,960 | +0.02(+0.14%) |
Jun 01, 2018 | 10.92 | 10.95 | 10.90 | 10.93 | 34,643 | +0.03(+0.28%) |
May 31, 2018 | 10.95 | 10.95 | 10.89 | 10.90 | 50,741 | -0.05(-0.46%) |
May 30, 2018 | 10.84 | 10.95 | 10.81 | 10.95 | 54,809 | +0.08(+0.74%) |
May 29, 2018 | 10.91 | 10.92 | 10.86 | 10.87 | 33,471 | -0.04(-0.37%) |
May 25, 2018 | 10.91 | 10.91 | 10.91 | 0 | -0.03(-0.27%) | |
May 24, 2018 | 10.95 | 10.97 | 10.91 | 10.94 | 80,905 | +0.00(+0.00%) |
May 23, 2018 | 10.93 | 10.97 | 10.93 | 10.94 | 51,233 | +0.00(+0.00%) |
May 22, 2018 | 10.92 | 10.97 | 10.92 | 10.94 | 27,450 | -0.06(-0.55%) |
May 21, 2018 | 10.95 | 11.00 | 10.95 | 11.00 | 22,354 | +0.05(+0.46%) |
May 18, 2018 | 10.96 | 11.00 | 10.94 | 10.95 | 23,926 | -0.04(-0.36%) |
May 17, 2018 | 10.96 | 10.99 | 10.95 | 10.99 | 22,531 | -0.01(-0.09%) |
May 16, 2018 | 10.99 | 11.01 | 10.95 | 11.00 | 37,347 | -0.02(-0.18%) |
May 15, 2018 | 11.08 | 11.08 | 10.98 | 11.02 | 41,090 | -0.06(-0.54%) |
May 14, 2018 | 11.08 | 11.09 | 11.05 | 11.08 | 49,220 | -0.03(-0.28%) |
May 11, 2018 | 11.08 | 11.12 | 11.07 | 11.11 | 39,605 | +0.00(+0.01%) |
May 10, 2018 | 11.04 | 11.11 | 11.04 | 11.11 | 48,695 | +0.06(+0.54%) |
May 09, 2018 | 11.00 | 11.05 | 11.00 | 11.05 | 33,233 | +0.03(+0.27%) |
May 08, 2018 | 11.00 | 11.03 | 11.00 | 11.02 | 30,384 | -0.01(-0.09%) |
May 07, 2018 | 11.00 | 11.03 | 10.97 | 11.03 | 64,531 | +0.01(+0.09%) |
May 04, 2018 | 11.01 | 11.03 | 10.99 | 11.02 | 58,554 | -0.02(-0.18%) |
May 03, 2018 | 11.05 | 11.05 | 10.98 | 11.04 | 56,692 | -0.01(-0.09%) |
May 02, 2018 | 11.01 | 11.05 | 11.01 | 11.05 | 35,813 | +0.02(+0.18%) |
May 01, 2018 | 11.04 | 11.05 | 11.00 | 11.03 | 56,899 | -0.01(-0.09%) |
Apr 30, 2018 | 11.03 | 11.05 | 11.00 | 11.04 | 96,601 | +0.03(+0.27%) |
Apr 27, 2018 | 11.04 | 11.04 | 11.00 | 11.01 | 23,626 | -0.01(-0.09%) |
Apr 26, 2018 | 10.99 | 11.02 | 10.96 | 11.02 | 59,647 | +0.02(+0.18%) |
Apr 25, 2018 | 11.04 | 11.04 | 10.94 | 11.00 | 47,432 | -0.02(-0.18%) |
Apr 24, 2018 | 11.03 | 11.03 | 11.00 | 11.02 | 32,416 | -0.01(-0.09%) |
Apr 23, 2018 | 11.06 | 11.06 | 10.99 | 11.03 | 56,332 | +0.00(+0.00%) |
Apr 20, 2018 | 11.12 | 11.12 | 11.00 | 11.03 | 65,616 | -0.05(-0.45%) |
Apr 19, 2018 | 11.09 | 11.11 | 11.06 | 11.08 | 79,405 | -0.02(-0.18%) |
Apr 18, 2018 | 11.19 | 11.19 | 11.10 | 11.10 | 54,380 | -0.06(-0.54%) |
Apr 17, 2018 | 11.19 | 11.21 | 11.16 | 11.16 | 47,849 | -0.02(-0.18%) |
Apr 16, 2018 | 11.07 | 11.18 | 11.07 | 11.18 | 53,176 | +0.13(+1.18%) |
Apr 13, 2018 | 11.09 | 11.09 | 11.05 | 11.05 | 44,233 | -0.07(-0.63%) |
Apr 12, 2018 | 11.10 | 11.13 | 11.09 | 11.12 | 33,198 | +0.01(+0.09%) |
Apr 11, 2018 | 11.06 | 11.11 | 11.06 | 11.11 | 57,845 | +0.06(+0.54%) |
Apr 10, 2018 | 11.04 | 11.07 | 11.02 | 11.05 | 50,188 | +0.04(+0.36%) |
Apr 09, 2018 | 10.95 | 11.03 | 10.95 | 11.01 | 64,003 | +0.03(+0.27%) |
Apr 06, 2018 | 10.96 | 11.03 | 10.96 | 10.98 | 81,285 | -0.04(-0.36%) |
Apr 05, 2018 | 10.84 | 11.03 | 10.84 | 11.02 | 119,231 | -0.02(-0.18%) |
Apr 04, 2018 | 11.07 | 11.07 | 10.98 | 11.04 | 44,154 | -0.04(-0.36%) |
Apr 03, 2018 | 11.02 | 11.08 | 11.00 | 11.08 | 53,101 | +0.06(+0.54%) |