Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 10.96 | 11.12 | 10.96 | 11.02 | 443,725 | +0.12(+1.06%) |
Jun 28, 2018 | 10.88 | 10.93 | 10.70 | 10.90 | 364,033 | +0.02(+0.23%) |
Jun 27, 2018 | 11.06 | 11.20 | 10.87 | 10.88 | 511,208 | -0.12(-1.12%) |
Jun 26, 2018 | 10.97 | 11.10 | 10.86 | 11.00 | 308,859 | +0.02(+0.15%) |
Jun 25, 2018 | 11.03 | 11.04 | 10.74 | 10.98 | 498,854 | -0.13(-1.18%) |
Jun 22, 2018 | 11.05 | 11.16 | 11.02 | 11.11 | 644,228 | +0.21(+1.88%) |
Jun 21, 2018 | 11.16 | 11.20 | 10.89 | 10.91 | 261,698 | -0.30(-2.71%) |
Jun 20, 2018 | 11.26 | 11.26 | 11.03 | 11.21 | 275,249 | +0.07(+0.66%) |
Jun 19, 2018 | 11.38 | 11.39 | 11.11 | 11.14 | 345,471 | -0.44(-3.83%) |
Jun 18, 2018 | 11.30 | 11.77 | 11.30 | 11.58 | 521,042 | +0.20(+1.73%) |
Jun 15, 2018 | 11.62 | 11.25 | 11.39 | 1,300,653 | -0.24(-2.05%) | |
Jun 14, 2018 | 11.44 | 11.67 | 11.39 | 11.62 | 654,490 | +0.20(+1.73%) |
Jun 13, 2018 | 11.51 | 11.67 | 11.39 | 11.43 | 646,501 | -0.07(-0.57%) |
Jun 12, 2018 | 11.35 | 11.62 | 11.23 | 11.49 | 866,282 | +0.32(+2.87%) |
Jun 11, 2018 | 11.08 | 11.28 | 11.08 | 11.17 | 498,401 | +0.07(+0.59%) |
Jun 08, 2018 | 11.29 | 11.34 | 11.10 | 11.11 | 315,205 | -0.17(-1.53%) |
Jun 07, 2018 | 11.27 | 11.39 | 11.16 | 11.28 | 518,553 | -0.02(-0.22%) |
Jun 06, 2018 | 11.29 | 11.30 | 434,552 | -0.12(-1.01%) | ||
Jun 05, 2018 | 11.30 | 11.48 | 11.25 | 11.42 | 416,607 | +0.12(+1.02%) |
Jun 04, 2018 | 11.37 | 11.45 | 11.20 | 11.30 | 528,684 | +0.07(+0.66%) |
Jun 01, 2018 | 11.25 | 11.47 | 11.22 | 11.23 | 542,537 | +0.10(+0.89%) |
May 31, 2018 | 11.25 | 11.38 | 11.04 | 11.13 | 352,780 | -0.01(-0.07%) |
May 30, 2018 | 11.02 | 11.37 | 10.99 | 11.14 | 490,291 | +0.19(+1.73%) |
May 29, 2018 | 10.64 | 10.99 | 10.50 | 10.95 | 512,511 | +0.20(+1.83%) |
May 25, 2018 | 10.75 | 10.75 | 10.75 | 0 | -0.17(-1.58%) | |
May 24, 2018 | 10.87 | 11.02 | 10.76 | 10.93 | 328,923 | +0.02(+0.23%) |
May 23, 2018 | 10.77 | 10.92 | 10.67 | 10.90 | 518,067 | +0.03(+0.30%) |
May 22, 2018 | 10.88 | 11.08 | 10.85 | 10.87 | 480,265 | +0.03(+0.30%) |
May 21, 2018 | 10.84 | 10.89 | 10.67 | 10.83 | 408,063 | +0.00(+0.00%) |
May 18, 2018 | 10.86 | 10.90 | 10.72 | 10.83 | 416,712 | -0.02(-0.23%) |
May 17, 2018 | 10.71 | 10.97 | 10.71 | 10.86 | 460,583 | +0.17(+1.62%) |
May 16, 2018 | 10.55 | 10.82 | 10.52 | 10.69 | 582,273 | +0.20(+1.88%) |
May 15, 2018 | 10.20 | 10.52 | 10.14 | 10.49 | 471,034 | +0.23(+2.24%) |
May 14, 2018 | 10.28 | 10.37 | 10.21 | 10.26 | 360,280 | -0.02(-0.16%) |
May 11, 2018 | 10.21 | 10.42 | 10.19 | 10.28 | 332,218 | +0.12(+1.13%) |
May 10, 2018 | 10.14 | 10.26 | 10.12 | 10.16 | 334,623 | +0.09(+0.90%) |
May 09, 2018 | 9.931 | 10.17 | 9.931 | 10.07 | 385,507 | +0.18(+1.83%) |
May 08, 2018 | 9.832 | 9.914 | 9.717 | 9.890 | 408,258 | -0.04(-0.41%) |
May 07, 2018 | 9.848 | 10.02 | 9.770 | 9.931 | 420,044 | +0.16(+1.60%) |
May 04, 2018 | 9.577 | 9.840 | 9.569 | 9.774 | 381,220 | +0.12(+1.28%) |
May 03, 2018 | 9.437 | 9.725 | 9.437 | 9.651 | 523,609 | +0.21(+2.18%) |
May 02, 2018 | 9.347 | 9.618 | 9.299 | 9.446 | 431,615 | +0.12(+1.32%) |
May 01, 2018 | 9.413 | 9.446 | 9.051 | 9.322 | 450,374 | -0.12(-1.31%) |
Apr 30, 2018 | 9.437 | 9.552 | 9.372 | 9.446 | 718,772 | -0.02(-0.26%) |
Apr 27, 2018 | 9.709 | 9.931 | 9.314 | 9.470 | 693,426 | -0.33(-3.36%) |
Apr 26, 2018 | 9.651 | 9.865 | 9.059 | 9.799 | 1,182,896 | +0.99(+11.19%) |
Apr 25, 2018 | 8.722 | 8.936 | 8.640 | 8.813 | 522,935 | +0.04(+0.47%) |
Apr 24, 2018 | 8.878 | 8.944 | 8.648 | 8.772 | 350,855 | -0.02(-0.28%) |
Apr 23, 2018 | 8.780 | 8.903 | 8.685 | 8.796 | 307,633 | -0.05(-0.56%) |
Apr 20, 2018 | 8.944 | 9.026 | 8.800 | 8.845 | 421,385 | -0.12(-1.28%) |
Apr 19, 2018 | 9.067 | 9.150 | 8.903 | 8.961 | 560,270 | -0.11(-1.18%) |
Apr 18, 2018 | 9.043 | 9.224 | 9.026 | 9.067 | 444,787 | +0.16(+1.75%) |
Apr 17, 2018 | 8.714 | 8.969 | 8.689 | 8.911 | 475,244 | +0.22(+2.55%) |
Apr 16, 2018 | 8.796 | 8.845 | 8.665 | 8.689 | 471,501 | -0.03(-0.38%) |
Apr 13, 2018 | 8.862 | 8.878 | 8.656 | 8.722 | 402,379 | -0.07(-0.84%) |
Apr 12, 2018 | 8.788 | 8.887 | 8.763 | 8.796 | 311,811 | +0.00(+0.00%) |
Apr 11, 2018 | 8.862 | 8.969 | 8.730 | 8.796 | 615,466 | -0.07(-0.83%) |
Apr 10, 2018 | 8.796 | 8.998 | 8.714 | 8.870 | 502,490 | +0.26(+3.06%) |
Apr 09, 2018 | 8.722 | 8.919 | 8.591 | 8.607 | 918,590 | -0.05(-0.57%) |
Apr 06, 2018 | 8.928 | 9.043 | 8.607 | 8.656 | 378,365 | -0.41(-4.53%) |
Apr 05, 2018 | 9.010 | 9.174 | 9.010 | 9.067 | 379,304 | +0.15(+1.66%) |
Apr 04, 2018 | 8.804 | 8.936 | 8.615 | 8.919 | 354,239 | -0.05(-0.55%) |
Apr 03, 2018 | 8.993 | 9.113 | 8.926 | 8.969 | 705,702 | +0.16(+1.87%) |