Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 11.94 | 11.99 | 11.85 | 11.94 | 147,805 | +0.02(+0.16%) |
Jun 28, 2018 | 11.88 | 11.94 | 11.80 | 11.92 | 133,124 | +0.08(+0.68%) |
Jun 27, 2018 | 11.94 | 12.02 | 11.81 | 11.84 | 131,169 | -0.07(-0.63%) |
Jun 26, 2018 | 11.78 | 11.96 | 11.75 | 11.91 | 268,088 | +0.12(+1.05%) |
Jun 25, 2018 | 11.80 | 11.86 | 11.73 | 11.79 | 159,246 | -0.04(-0.37%) |
Jun 22, 2018 | 11.76 | 11.87 | 11.68 | 11.83 | 391,195 | +0.12(+1.06%) |
Jun 21, 2018 | 11.73 | 11.78 | 11.69 | 11.71 | 146,210 | -0.02(-0.21%) |
Jun 20, 2018 | 11.70 | 11.79 | 11.65 | 11.73 | 148,171 | +0.06(+0.48%) |
Jun 19, 2018 | 11.73 | 11.82 | 11.65 | 11.68 | 238,598 | -0.09(-0.76%) |
Jun 18, 2018 | 11.67 | 11.78 | 11.63 | 11.77 | 186,952 | +0.09(+0.79%) |
Jun 15, 2018 | 11.67 | 11.58 | 11.67 | 427,033 | +0.09(+0.80%) | |
Jun 14, 2018 | 11.42 | 11.61 | 11.36 | 11.58 | 128,234 | +0.20(+1.73%) |
Jun 13, 2018 | 11.59 | 11.65 | 11.34 | 11.38 | 168,187 | -0.16(-1.39%) |
Jun 12, 2018 | 11.50 | 11.63 | 11.45 | 11.55 | 114,816 | +0.07(+0.65%) |
Jun 11, 2018 | 11.48 | 11.56 | 11.43 | 11.47 | 135,239 | -0.04(-0.32%) |
Jun 08, 2018 | 11.51 | 11.61 | 11.51 | 11.51 | 157,032 | +0.00(+0.00%) |
Jun 07, 2018 | 11.56 | 11.62 | 11.49 | 11.51 | 164,197 | -0.06(-0.48%) |
Jun 06, 2018 | 11.50 | 11.58 | 11.43 | 11.56 | 129,834 | +0.07(+0.59%) |
Jun 05, 2018 | 11.63 | 11.68 | 11.46 | 11.50 | 186,934 | -0.13(-1.11%) |
Jun 04, 2018 | 11.63 | 11.75 | 11.59 | 11.63 | 241,534 | +0.06(+0.53%) |
Jun 01, 2018 | 11.66 | 11.71 | 11.55 | 11.56 | 133,991 | -0.04(-0.32%) |
May 31, 2018 | 11.75 | 11.77 | 11.57 | 11.60 | 241,923 | -0.14(-1.16%) |
May 30, 2018 | 11.66 | 11.88 | 11.59 | 11.74 | 187,761 | +0.08(+0.69%) |
May 29, 2018 | 11.37 | 11.67 | 11.31 | 11.66 | 158,807 | +0.27(+2.38%) |
May 25, 2018 | 11.38 | 11.38 | 11.38 | 0 | +0.14(+1.21%) | |
May 24, 2018 | 11.43 | 11.43 | 11.21 | 11.25 | 109,017 | -0.15(-1.30%) |
May 23, 2018 | 11.34 | 11.52 | 11.30 | 11.40 | 135,602 | +0.06(+0.49%) |
May 22, 2018 | 11.35 | 11.45 | 11.30 | 11.34 | 182,004 | -0.05(-0.43%) |
May 21, 2018 | 11.29 | 11.45 | 11.22 | 11.39 | 143,656 | +0.19(+1.74%) |
May 18, 2018 | 11.12 | 11.26 | 11.06 | 11.20 | 225,252 | +0.13(+1.16%) |
May 17, 2018 | 10.96 | 11.09 | 10.93 | 11.07 | 142,634 | +0.11(+1.01%) |
May 16, 2018 | 10.95 | 11.10 | 10.90 | 10.96 | 153,829 | +0.02(+0.17%) |
May 15, 2018 | 10.99 | 11.06 | 10.92 | 10.94 | 193,484 | -0.09(-0.83%) |
May 14, 2018 | 11.25 | 11.28 | 11.02 | 11.03 | 261,070 | -0.22(-1.96%) |
May 11, 2018 | 11.37 | 11.38 | 11.21 | 11.25 | 120,110 | -0.10(-0.86%) |
May 10, 2018 | 11.30 | 11.38 | 11.28 | 11.35 | 147,801 | +0.07(+0.60%) |
May 09, 2018 | 11.31 | 11.36 | 11.25 | 11.28 | 105,615 | -0.01(-0.05%) |
May 08, 2018 | 11.40 | 11.43 | 11.26 | 11.29 | 140,999 | -0.10(-0.86%) |
May 07, 2018 | 11.23 | 11.42 | 11.23 | 11.39 | 128,034 | +0.21(+1.92%) |
May 04, 2018 | 10.97 | 11.24 | 10.90 | 11.17 | 172,164 | +0.20(+1.79%) |
May 03, 2018 | 11.03 | 11.10 | 10.91 | 10.98 | 145,156 | -0.09(-0.83%) |
May 02, 2018 | 10.72 | 11.14 | 10.55 | 11.07 | 324,241 | +0.32(+2.96%) |
May 01, 2018 | 10.63 | 10.79 | 10.58 | 10.75 | 154,218 | +0.12(+1.15%) |
Apr 30, 2018 | 10.84 | 10.88 | 10.62 | 10.63 | 177,168 | -0.18(-1.70%) |
Apr 27, 2018 | 10.71 | 10.88 | 10.69 | 10.81 | 97,783 | +0.12(+1.09%) |
Apr 26, 2018 | 10.58 | 10.76 | 10.54 | 10.69 | 141,426 | +0.12(+1.16%) |
Apr 25, 2018 | 10.54 | 10.61 | 10.45 | 10.57 | 99,139 | +0.02(+0.17%) |
Apr 24, 2018 | 10.57 | 10.61 | 10.48 | 10.55 | 105,598 | +0.02(+0.17%) |
Apr 23, 2018 | 10.53 | 10.63 | 10.46 | 10.53 | 109,778 | +0.03(+0.29%) |
Apr 20, 2018 | 10.52 | 10.61 | 10.45 | 10.50 | 169,256 | -0.04(-0.41%) |
Apr 19, 2018 | 10.79 | 10.79 | 10.52 | 10.55 | 237,129 | -0.24(-2.19%) |
Apr 18, 2018 | 10.90 | 10.92 | 10.78 | 10.78 | 202,499 | -0.12(-1.12%) |
Apr 17, 2018 | 10.67 | 10.95 | 10.62 | 10.90 | 236,797 | +0.27(+2.58%) |
Apr 16, 2018 | 10.58 | 10.69 | 10.52 | 10.63 | 141,986 | +0.10(+0.92%) |
Apr 13, 2018 | 10.50 | 10.56 | 10.47 | 10.53 | 116,947 | +0.02(+0.23%) |
Apr 12, 2018 | 10.59 | 10.63 | 10.54 | 10.51 | 150,842 | -0.06(-0.58%) |
Apr 11, 2018 | 10.56 | 10.72 | 10.42 | 10.57 | 129,404 | -0.03(-0.29%) |
Apr 10, 2018 | 10.60 | 10.66 | 10.54 | 10.60 | 182,429 | +0.07(+0.64%) |
Apr 09, 2018 | 10.58 | 10.60 | 10.44 | 10.53 | 133,374 | -0.01(-0.12%) |
Apr 06, 2018 | 10.62 | 10.72 | 10.50 | 10.55 | 140,212 | -0.08(-0.74%) |
Apr 05, 2018 | 10.67 | 10.67 | 10.52 | 10.62 | 96,358 | -0.04(-0.34%) |
Apr 04, 2018 | 10.47 | 10.74 | 10.47 | 10.66 | 128,020 | +0.10(+0.92%) |
Apr 03, 2018 | 10.34 | 10.64 | 10.28 | 10.56 | 229,752 | +0.23(+2.24%) |