Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 11.14 | 11.21 | 10.94 | 10.94 | 3,744,620 | -0.15(-1.31%) |
Jun 28, 2018 | 11.17 | 11.28 | 11.07 | 11.09 | 4,005,140 | -0.09(-0.77%) |
Jun 27, 2018 | 11.30 | 11.38 | 11.17 | 11.17 | 3,847,891 | -0.18(-1.58%) |
Jun 26, 2018 | 11.45 | 11.45 | 11.34 | 11.35 | 2,716,284 | -0.09(-0.82%) |
Jun 25, 2018 | 11.44 | 11.48 | 11.35 | 11.45 | 2,673,133 | -0.04(-0.37%) |
Jun 22, 2018 | 11.58 | 11.60 | 11.43 | 11.49 | 5,358,244 | -0.02(-0.15%) |
Jun 21, 2018 | 11.47 | 11.61 | 11.35 | 11.51 | 5,415,379 | +0.05(+0.45%) |
Jun 20, 2018 | 11.50 | 11.52 | 11.45 | 11.46 | 3,342,938 | -0.02(-0.15%) |
Jun 19, 2018 | 11.34 | 11.49 | 11.30 | 11.47 | 3,090,065 | +0.09(+0.83%) |
Jun 18, 2018 | 11.38 | 11.46 | 11.33 | 11.38 | 3,060,580 | -0.05(-0.45%) |
Jun 15, 2018 | 11.49 | 11.30 | 11.43 | 7,095,638 | -0.02(-0.15%) | |
Jun 14, 2018 | 11.43 | 11.47 | 11.33 | 11.45 | 2,845,376 | +0.07(+0.60%) |
Jun 13, 2018 | 11.43 | 11.49 | 11.32 | 11.38 | 3,186,329 | -0.05(-0.45%) |
Jun 12, 2018 | 11.56 | 11.59 | 11.38 | 11.43 | 1,643,535 | -0.12(-1.04%) |
Jun 11, 2018 | 11.74 | 11.74 | 11.53 | 11.55 | 1,408,814 | -0.16(-1.39%) |
Jun 08, 2018 | 11.70 | 11.73 | 11.65 | 11.71 | 1,799,740 | +0.02(+0.15%) |
Jun 07, 2018 | 11.73 | 11.76 | 11.64 | 11.70 | 1,720,832 | -0.03(-0.22%) |
Jun 06, 2018 | 11.55 | 11.72 | 11.52 | 11.72 | 4,256,680 | +0.18(+1.56%) |
Jun 05, 2018 | 11.61 | 11.68 | 11.51 | 11.54 | 3,491,804 | -0.08(-0.66%) |
Jun 04, 2018 | 11.54 | 11.64 | 11.52 | 11.62 | 2,487,575 | +0.13(+1.12%) |
Jun 01, 2018 | 11.51 | 11.58 | 11.47 | 11.49 | 2,297,812 | +0.08(+0.67%) |
May 31, 2018 | 11.48 | 11.49 | 11.35 | 11.41 | 2,706,406 | -0.09(-0.74%) |
May 30, 2018 | 11.43 | 11.52 | 11.39 | 11.50 | 3,107,050 | +0.14(+1.20%) |
May 29, 2018 | 11.53 | 11.56 | 11.34 | 11.36 | 2,736,764 | -0.27(-2.28%) |
May 25, 2018 | 11.63 | 11.63 | 11.63 | 0 | -0.01(-0.07%) | |
May 24, 2018 | 11.64 | 11.64 | 11.46 | 11.64 | 1,380,188 | -0.02(-0.15%) |
May 23, 2018 | 11.70 | 11.75 | 11.61 | 11.65 | 1,495,189 | -0.07(-0.58%) |
May 22, 2018 | 11.70 | 11.81 | 11.65 | 11.72 | 3,217,922 | +0.07(+0.59%) |
May 21, 2018 | 11.62 | 11.69 | 11.60 | 11.65 | 1,977,227 | +0.07(+0.59%) |
May 18, 2018 | 11.73 | 11.73 | 11.58 | 11.58 | 1,728,792 | -0.12(-1.02%) |
May 17, 2018 | 11.64 | 11.71 | 11.58 | 11.70 | 1,882,812 | +0.08(+0.66%) |
May 16, 2018 | 11.55 | 11.70 | 11.53 | 11.63 | 3,397,518 | +0.08(+0.67%) |
May 15, 2018 | 11.51 | 11.65 | 11.51 | 11.55 | 1,946,431 | +0.05(+0.45%) |
May 14, 2018 | 11.54 | 11.56 | 11.49 | 11.50 | 2,437,394 | -0.03(-0.22%) |
May 11, 2018 | 11.55 | 11.58 | 11.48 | 11.52 | 1,394,874 | -0.01(-0.07%) |
May 10, 2018 | 11.59 | 11.59 | 11.49 | 11.53 | 1,371,671 | -0.06(-0.52%) |
May 09, 2018 | 11.57 | 11.67 | 11.57 | 11.59 | 1,840,528 | +0.03(+0.30%) |
May 08, 2018 | 11.49 | 11.64 | 11.49 | 11.56 | 2,315,576 | +0.05(+0.44%) |
May 07, 2018 | 11.46 | 11.57 | 11.43 | 11.51 | 2,147,623 | +0.04(+0.37%) |
May 04, 2018 | 11.50 | 11.57 | 11.34 | 11.46 | 4,848,305 | +0.14(+1.20%) |
May 03, 2018 | 11.34 | 11.46 | 11.29 | 11.33 | 2,455,503 | -0.09(-0.82%) |
May 02, 2018 | 11.36 | 11.54 | 11.31 | 11.42 | 1,704,900 | -0.01(-0.07%) |
May 01, 2018 | 11.35 | 11.46 | 11.23 | 11.43 | 2,922,948 | +0.07(+0.60%) |
Apr 30, 2018 | 11.49 | 11.58 | 11.36 | 11.36 | 2,123,191 | -0.23(-1.98%) |
Apr 27, 2018 | 11.56 | 11.63 | 11.27 | 11.59 | 2,690,137 | +0.09(+0.74%) |
Apr 26, 2018 | 11.53 | 11.55 | 11.45 | 11.51 | 2,945,938 | -0.06(-0.51%) |
Apr 25, 2018 | 11.72 | 11.72 | 11.48 | 11.57 | 2,264,909 | -0.17(-1.45%) |
Apr 24, 2018 | 11.73 | 11.86 | 11.66 | 11.74 | 2,463,355 | +0.07(+0.58%) |
Apr 23, 2018 | 11.63 | 11.72 | 11.57 | 11.67 | 1,727,951 | +0.11(+0.96%) |
Apr 20, 2018 | 11.50 | 11.58 | 11.42 | 11.56 | 3,215,987 | +0.03(+0.22%) |
Apr 19, 2018 | 11.35 | 11.53 | 11.35 | 11.53 | 2,938,811 | +0.15(+1.34%) |
Apr 18, 2018 | 11.45 | 11.54 | 11.36 | 11.38 | 1,907,263 | -0.09(-0.74%) |
Apr 17, 2018 | 11.63 | 11.66 | 11.39 | 11.46 | 2,436,565 | -0.11(-0.95%) |
Apr 16, 2018 | 11.54 | 11.61 | 11.47 | 11.58 | 1,437,160 | +0.10(+0.89%) |
Apr 13, 2018 | 11.70 | 11.71 | 11.44 | 11.47 | 3,296,921 | -0.18(-1.53%) |
Apr 12, 2018 | 11.52 | 11.69 | 11.52 | 11.65 | 1,462,113 | +0.18(+1.56%) |
Apr 11, 2018 | 11.42 | 11.50 | 11.33 | 11.47 | 2,904,854 | +0.01(+0.07%) |
Apr 10, 2018 | 11.46 | 11.50 | 11.32 | 11.46 | 4,676,226 | +0.14(+1.28%) |
Apr 09, 2018 | 11.38 | 11.51 | 11.30 | 11.32 | 2,589,036 | -0.02(-0.15%) |
Apr 06, 2018 | 11.52 | 11.58 | 11.22 | 11.34 | 2,823,613 | -0.26(-2.20%) |
Apr 05, 2018 | 11.67 | 11.67 | 11.52 | 11.59 | 2,353,022 | +0.14(+1.26%) |
Apr 04, 2018 | 11.30 | 11.50 | 11.18 | 11.45 | 3,250,520 | +0.00(+0.00%) |
Apr 03, 2018 | 11.38 | 11.50 | 11.34 | 11.45 | 2,948,243 | +0.14(+1.20%) |