Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 10.60 | 10.60 | 10.45 | 10.53 | 169,008 | +0.00(+0.00%) |
Jun 28, 2018 | 10.67 | 10.67 | 10.42 | 10.53 | 333,360 | -0.13(-1.24%) |
Jun 27, 2018 | 10.73 | 10.95 | 10.64 | 10.67 | 311,053 | +0.00(+0.00%) |
Jun 26, 2018 | 10.62 | 10.75 | 10.60 | 10.67 | 183,528 | +0.04(+0.42%) |
Jun 25, 2018 | 10.69 | 10.78 | 10.60 | 10.62 | 207,440 | -0.15(-1.43%) |
Jun 22, 2018 | 10.84 | 10.95 | 10.75 | 10.78 | 276,428 | +0.04(+0.41%) |
Jun 21, 2018 | 10.84 | 10.91 | 10.71 | 10.73 | 194,084 | -0.09(-0.82%) |
Jun 20, 2018 | 10.73 | 10.95 | 10.70 | 10.82 | 236,724 | +0.11(+1.03%) |
Jun 19, 2018 | 10.60 | 10.75 | 10.58 | 10.71 | 178,638 | +0.15(+1.46%) |
Jun 18, 2018 | 10.56 | 10.69 | 10.51 | 10.56 | 344,445 | +0.00(+0.00%) |
Jun 15, 2018 | 10.60 | 10.51 | 10.56 | 257,631 | -0.04(-0.42%) | |
Jun 14, 2018 | 10.58 | 10.65 | 10.58 | 10.60 | 103,844 | +0.00(+0.00%) |
Jun 13, 2018 | 10.58 | 10.67 | 10.56 | 10.60 | 142,581 | +0.00(+0.00%) |
Jun 12, 2018 | 10.64 | 10.73 | 10.56 | 10.60 | 190,146 | -0.07(-0.62%) |
Jun 11, 2018 | 10.56 | 10.75 | 10.56 | 10.67 | 171,433 | +0.09(+0.83%) |
Jun 08, 2018 | 10.62 | 10.64 | 10.56 | 10.58 | 331,639 | -0.11(-1.03%) |
Jun 07, 2018 | 10.64 | 10.84 | 10.62 | 10.69 | 346,177 | +0.09(+0.83%) |
Jun 06, 2018 | 10.58 | 10.60 | 295,168 | -0.02(-0.21%) | ||
Jun 05, 2018 | 10.73 | 10.73 | 10.62 | 10.62 | 481,498 | -0.09(-0.82%) |
Jun 04, 2018 | 10.73 | 10.84 | 10.60 | 10.71 | 1,269,732 | +0.07(+0.62%) |
Jun 01, 2018 | 10.87 | 10.98 | 10.51 | 10.64 | 567,179 | -0.15(-1.43%) |
May 31, 2018 | 10.82 | 10.98 | 10.78 | 10.80 | 413,408 | -0.09(-0.81%) |
May 30, 2018 | 10.87 | 11.06 | 10.67 | 10.89 | 538,459 | +0.02(+0.20%) |
May 29, 2018 | 10.75 | 10.89 | 10.75 | 10.87 | 215,652 | +0.09(+0.82%) |
May 25, 2018 | 10.78 | 10.78 | 10.78 | 0 | +0.02(+0.20%) | |
May 24, 2018 | 10.62 | 10.87 | 10.62 | 10.75 | 196,078 | +0.13(+1.25%) |
May 23, 2018 | 10.60 | 10.71 | 10.49 | 10.62 | 140,227 | -0.04(-0.41%) |
May 22, 2018 | 10.60 | 10.75 | 10.58 | 10.67 | 123,275 | +0.04(+0.42%) |
May 21, 2018 | 10.51 | 10.69 | 10.47 | 10.62 | 132,567 | +0.15(+1.48%) |
May 18, 2018 | 10.51 | 10.58 | 10.42 | 10.47 | 163,694 | -0.07(-0.63%) |
May 17, 2018 | 10.67 | 10.73 | 10.51 | 10.53 | 205,119 | -0.13(-1.24%) |
May 16, 2018 | 10.69 | 10.75 | 10.62 | 10.67 | 91,446 | -0.04(-0.41%) |
May 15, 2018 | 10.71 | 10.84 | 10.67 | 10.71 | 180,854 | -0.09(-0.82%) |
May 14, 2018 | 10.64 | 10.89 | 10.64 | 10.80 | 181,207 | +0.13(+1.24%) |
May 11, 2018 | 10.78 | 10.84 | 10.64 | 10.67 | 147,005 | -0.04(-0.41%) |
May 10, 2018 | 10.67 | 10.71 | 10.53 | 10.71 | 145,939 | +0.04(+0.41%) |
May 09, 2018 | 10.89 | 10.95 | 10.62 | 10.67 | 302,185 | -0.18(-1.63%) |
May 08, 2018 | 10.64 | 10.87 | 10.40 | 10.84 | 407,313 | +0.18(+1.66%) |
May 07, 2018 | 10.49 | 10.73 | 10.49 | 10.67 | 263,398 | +0.22(+2.11%) |
May 04, 2018 | 10.14 | 10.49 | 9.960 | 10.45 | 445,570 | +0.37(+3.64%) |
May 03, 2018 | 10.27 | 10.27 | 10.06 | 10.08 | 303,490 | -0.19(-1.89%) |
May 02, 2018 | 10.36 | 10.36 | 10.12 | 10.27 | 751,813 | -0.09(-0.83%) |
May 01, 2018 | 10.23 | 10.36 | 10.14 | 10.36 | 622,769 | +0.11(+1.05%) |
Apr 30, 2018 | 10.12 | 10.27 | 10.12 | 10.25 | 344,429 | +0.15(+1.50%) |
Apr 27, 2018 | 10.25 | 10.28 | 10.06 | 10.10 | 289,106 | -0.09(-0.85%) |
Apr 26, 2018 | 10.17 | 10.27 | 10.04 | 10.19 | 389,318 | +0.00(+0.00%) |
Apr 25, 2018 | 10.01 | 10.21 | 10.01 | 10.19 | 196,793 | +0.11(+1.07%) |
Apr 24, 2018 | 10.27 | 10.34 | 10.01 | 10.08 | 381,494 | -0.17(-1.68%) |
Apr 23, 2018 | 10.53 | 10.60 | 10.25 | 10.25 | 476,338 | -0.30(-2.86%) |
Apr 20, 2018 | 10.51 | 10.55 | 10.42 | 10.55 | 290,818 | +0.00(+0.00%) |
Apr 19, 2018 | 10.60 | 10.60 | 10.45 | 10.55 | 302,642 | -0.04(-0.41%) |
Apr 18, 2018 | 10.58 | 10.68 | 10.53 | 10.60 | 298,122 | +0.04(+0.41%) |
Apr 17, 2018 | 10.64 | 10.73 | 10.51 | 10.55 | 497,990 | -0.06(-0.61%) |
Apr 16, 2018 | 10.42 | 10.64 | 10.34 | 10.62 | 277,821 | +0.24(+2.29%) |
Apr 13, 2018 | 10.36 | 10.51 | 10.29 | 10.38 | 191,780 | -0.02(-0.21%) |
Apr 12, 2018 | 10.49 | 10.49 | 10.29 | 10.40 | 223,095 | -0.09(-0.82%) |
Apr 11, 2018 | 10.40 | 10.55 | 10.36 | 10.49 | 264,059 | +0.09(+0.83%) |
Apr 10, 2018 | 10.27 | 10.53 | 10.27 | 10.40 | 164,966 | +0.24(+2.34%) |
Apr 09, 2018 | 10.42 | 10.53 | 10.17 | 10.17 | 212,774 | -0.22(-2.08%) |
Apr 06, 2018 | 10.45 | 10.51 | 10.29 | 10.38 | 198,126 | -0.09(-0.83%) |
Apr 05, 2018 | 10.17 | 10.49 | 10.14 | 10.47 | 269,589 | +0.28(+2.75%) |
Apr 04, 2018 | 10.12 | 10.36 | 9.993 | 10.19 | 211,398 | +0.02(+0.21%) |
Apr 03, 2018 | 10.10 | 10.23 | 9.949 | 10.17 | 197,980 | +0.06(+0.64%) |