Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 12.02 | 12.07 | 11.93 | 12.02 | 146,825 | +0.02(+0.16%) |
Jun 28, 2018 | 11.96 | 12.02 | 11.88 | 12.00 | 132,241 | +0.08(+0.68%) |
Jun 27, 2018 | 12.02 | 12.10 | 11.89 | 11.92 | 130,299 | -0.07(-0.63%) |
Jun 26, 2018 | 11.86 | 12.04 | 11.83 | 11.99 | 266,310 | +0.12(+1.05%) |
Jun 25, 2018 | 11.88 | 11.94 | 11.81 | 11.87 | 158,190 | -0.04(-0.37%) |
Jun 22, 2018 | 11.84 | 11.95 | 11.76 | 11.91 | 388,601 | +0.12(+1.06%) |
Jun 21, 2018 | 11.81 | 11.85 | 11.77 | 11.79 | 145,240 | -0.03(-0.21%) |
Jun 20, 2018 | 11.78 | 11.87 | 11.73 | 11.81 | 147,188 | +0.06(+0.48%) |
Jun 19, 2018 | 11.81 | 11.90 | 11.72 | 11.76 | 237,016 | -0.09(-0.77%) |
Jun 18, 2018 | 11.75 | 11.86 | 11.70 | 11.85 | 185,712 | +0.09(+0.79%) |
Jun 15, 2018 | 11.75 | 11.66 | 11.75 | 424,201 | +0.09(+0.80%) | |
Jun 14, 2018 | 11.50 | 11.69 | 11.44 | 11.66 | 127,384 | +0.20(+1.73%) |
Jun 13, 2018 | 11.67 | 11.73 | 11.41 | 11.46 | 167,072 | -0.16(-1.39%) |
Jun 12, 2018 | 11.57 | 11.70 | 11.53 | 11.62 | 114,054 | +0.07(+0.65%) |
Jun 11, 2018 | 11.56 | 11.64 | 11.51 | 11.55 | 134,342 | -0.04(-0.32%) |
Jun 08, 2018 | 11.58 | 11.69 | 11.58 | 11.58 | 155,991 | +0.00(+0.00%) |
Jun 07, 2018 | 11.63 | 11.70 | 11.57 | 11.58 | 163,108 | -0.06(-0.48%) |
Jun 06, 2018 | 11.57 | 11.66 | 11.50 | 11.64 | 128,973 | +0.07(+0.59%) |
Jun 05, 2018 | 11.70 | 11.76 | 11.54 | 11.57 | 185,695 | -0.13(-1.11%) |
Jun 04, 2018 | 11.70 | 11.83 | 11.67 | 11.70 | 239,932 | +0.06(+0.53%) |
Jun 01, 2018 | 11.73 | 11.78 | 11.63 | 11.64 | 133,102 | -0.04(-0.32%) |
May 31, 2018 | 11.83 | 11.85 | 11.65 | 11.68 | 240,319 | -0.14(-1.16%) |
May 30, 2018 | 11.73 | 11.96 | 11.67 | 11.81 | 186,516 | +0.08(+0.69%) |
May 29, 2018 | 11.45 | 11.75 | 11.39 | 11.73 | 157,754 | +0.27(+2.38%) |
May 25, 2018 | 11.46 | 11.46 | 11.46 | 0 | +0.14(+1.21%) | |
May 24, 2018 | 11.51 | 11.51 | 11.28 | 11.32 | 108,294 | -0.15(-1.30%) |
May 23, 2018 | 11.42 | 11.60 | 11.38 | 11.47 | 134,702 | +0.06(+0.49%) |
May 22, 2018 | 11.42 | 11.53 | 11.37 | 11.42 | 180,797 | -0.05(-0.43%) |
May 21, 2018 | 11.37 | 11.52 | 11.29 | 11.47 | 142,703 | +0.20(+1.74%) |
May 18, 2018 | 11.20 | 11.34 | 11.13 | 11.27 | 223,758 | +0.13(+1.16%) |
May 17, 2018 | 11.03 | 11.17 | 11.00 | 11.14 | 141,688 | +0.11(+1.01%) |
May 16, 2018 | 11.02 | 11.18 | 10.98 | 11.03 | 152,809 | +0.02(+0.17%) |
May 15, 2018 | 11.06 | 11.13 | 10.99 | 11.01 | 192,201 | -0.09(-0.83%) |
May 14, 2018 | 11.33 | 11.35 | 11.09 | 11.10 | 259,339 | -0.22(-1.96%) |
May 11, 2018 | 11.45 | 11.46 | 11.29 | 11.33 | 119,314 | -0.10(-0.86%) |
May 10, 2018 | 11.38 | 11.46 | 11.35 | 11.43 | 146,821 | +0.07(+0.60%) |
May 09, 2018 | 11.38 | 11.43 | 11.33 | 11.36 | 104,915 | -0.01(-0.05%) |
May 08, 2018 | 11.47 | 11.51 | 11.33 | 11.36 | 140,064 | -0.10(-0.86%) |
May 07, 2018 | 11.31 | 11.50 | 11.31 | 11.46 | 127,185 | +0.22(+1.92%) |
May 04, 2018 | 11.04 | 11.31 | 10.97 | 11.25 | 171,022 | +0.20(+1.79%) |
May 03, 2018 | 11.10 | 11.18 | 10.98 | 11.05 | 144,194 | -0.09(-0.83%) |
May 02, 2018 | 10.80 | 11.22 | 10.62 | 11.14 | 322,091 | +0.32(+2.96%) |
May 01, 2018 | 10.70 | 10.86 | 10.65 | 10.82 | 153,195 | +0.12(+1.15%) |
Apr 30, 2018 | 10.91 | 10.95 | 10.69 | 10.70 | 175,994 | -0.19(-1.70%) |
Apr 27, 2018 | 10.78 | 10.95 | 10.77 | 10.88 | 97,135 | +0.12(+1.09%) |
Apr 26, 2018 | 10.65 | 10.83 | 10.61 | 10.77 | 140,488 | +0.12(+1.16%) |
Apr 25, 2018 | 10.61 | 10.69 | 10.52 | 10.64 | 98,482 | +0.02(+0.17%) |
Apr 24, 2018 | 10.64 | 10.68 | 10.55 | 10.62 | 104,897 | +0.02(+0.17%) |
Apr 23, 2018 | 10.60 | 10.70 | 10.53 | 10.60 | 109,050 | +0.03(+0.29%) |
Apr 20, 2018 | 10.59 | 10.68 | 10.52 | 10.57 | 168,134 | -0.04(-0.41%) |
Apr 19, 2018 | 10.86 | 10.86 | 10.59 | 10.62 | 235,557 | -0.24(-2.19%) |
Apr 18, 2018 | 10.97 | 11.00 | 10.85 | 10.85 | 201,156 | -0.12(-1.12%) |
Apr 17, 2018 | 10.74 | 11.02 | 10.69 | 10.98 | 235,227 | +0.28(+2.58%) |
Apr 16, 2018 | 10.65 | 10.76 | 10.59 | 10.70 | 141,044 | +0.10(+0.92%) |
Apr 13, 2018 | 10.57 | 10.63 | 10.54 | 10.60 | 116,172 | +0.02(+0.23%) |
Apr 12, 2018 | 10.66 | 10.70 | 10.61 | 10.58 | 149,841 | -0.06(-0.58%) |
Apr 11, 2018 | 10.63 | 10.79 | 10.49 | 10.64 | 128,546 | -0.03(-0.29%) |
Apr 10, 2018 | 10.67 | 10.73 | 10.61 | 10.67 | 181,219 | +0.07(+0.64%) |
Apr 09, 2018 | 10.65 | 10.67 | 10.51 | 10.60 | 132,490 | -0.01(-0.12%) |
Apr 06, 2018 | 10.69 | 10.79 | 10.57 | 10.62 | 139,283 | -0.08(-0.74%) |
Apr 05, 2018 | 10.74 | 10.74 | 10.59 | 10.70 | 95,719 | -0.04(-0.34%) |
Apr 04, 2018 | 10.54 | 10.81 | 10.54 | 10.73 | 127,171 | +0.10(+0.92%) |
Apr 03, 2018 | 10.41 | 10.71 | 10.35 | 10.63 | 228,229 | +0.23(+2.24%) |