Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 11.06 | 11.10 | 11.02 | 11.02 | 315,751 | +0.03(+0.24%) |
Jun 28, 2018 | 11.12 | 11.12 | 10.96 | 10.99 | 283,277 | -0.10(-0.89%) |
Jun 27, 2018 | 11.14 | 11.22 | 11.08 | 11.09 | 233,569 | -0.01(-0.12%) |
Jun 26, 2018 | 11.12 | 11.16 | 11.09 | 11.10 | 173,827 | -0.01(-0.06%) |
Jun 25, 2018 | 11.24 | 11.27 | 11.08 | 11.11 | 190,599 | -0.19(-1.68%) |
Jun 22, 2018 | 11.42 | 11.44 | 11.29 | 11.30 | 209,795 | -0.09(-0.75%) |
Jun 21, 2018 | 11.42 | 11.42 | 11.35 | 11.39 | 147,766 | -0.02(-0.19%) |
Jun 20, 2018 | 11.40 | 11.46 | 11.40 | 11.41 | 240,440 | +0.01(+0.11%) |
Jun 19, 2018 | 11.40 | 11.43 | 11.34 | 11.39 | 204,133 | -0.06(-0.51%) |
Jun 18, 2018 | 11.48 | 11.50 | 11.41 | 11.45 | 159,648 | -0.08(-0.68%) |
Jun 15, 2018 | 11.53 | 11.44 | 11.53 | 108,214 | +0.09(+0.80%) | |
Jun 14, 2018 | 11.42 | 11.47 | 11.42 | 11.44 | 183,752 | +0.02(+0.17%) |
Jun 13, 2018 | 11.42 | 11.45 | 11.41 | 11.42 | 243,286 | +0.02(+0.17%) |
Jun 12, 2018 | 11.39 | 11.41 | 11.38 | 11.40 | 131,079 | +0.01(+0.11%) |
Jun 11, 2018 | 11.32 | 11.40 | 11.31 | 11.39 | 277,249 | +0.07(+0.63%) |
Jun 08, 2018 | 11.30 | 11.33 | 11.28 | 11.32 | 176,049 | -0.04(-0.34%) |
Jun 07, 2018 | 11.34 | 11.39 | 11.32 | 11.35 | 160,895 | -0.01(-0.06%) |
Jun 06, 2018 | 11.36 | 396,851 | -0.05(-0.46%) | |||
Jun 05, 2018 | 11.42 | 11.50 | 11.39 | 11.41 | 247,402 | +0.00(+0.00%) |
Jun 04, 2018 | 11.45 | 11.48 | 11.41 | 11.41 | 389,585 | -0.05(-0.45%) |
Jun 01, 2018 | 11.41 | 11.47 | 11.39 | 11.47 | 210,576 | +0.07(+0.57%) |
May 31, 2018 | 11.37 | 11.45 | 11.34 | 11.40 | 224,281 | +0.03(+0.29%) |
May 30, 2018 | 11.32 | 11.42 | 11.31 | 11.37 | 177,709 | +0.06(+0.52%) |
May 29, 2018 | 11.24 | 11.33 | 11.17 | 11.31 | 352,055 | -0.05(-0.46%) |
May 25, 2018 | 11.36 | 11.36 | 11.36 | 0 | -0.18(-1.58%) | |
May 24, 2018 | 11.45 | 11.54 | 11.43 | 11.54 | 251,377 | +0.08(+0.74%) |
May 23, 2018 | 11.24 | 11.47 | 11.23 | 11.46 | 149,489 | +0.12(+1.02%) |
May 22, 2018 | 11.36 | 11.37 | 11.28 | 11.34 | 279,744 | +0.03(+0.23%) |
May 21, 2018 | 11.29 | 11.47 | 11.28 | 11.32 | 305,937 | +0.08(+0.69%) |
May 18, 2018 | 11.05 | 11.27 | 11.01 | 11.24 | 199,136 | +0.16(+1.40%) |
May 17, 2018 | 11.05 | 11.10 | 11.01 | 11.08 | 176,288 | +0.06(+0.59%) |
May 16, 2018 | 11.02 | 11.09 | 11.02 | 11.02 | 262,587 | -0.05(-0.47%) |
May 15, 2018 | 11.17 | 11.17 | 11.06 | 11.07 | 222,854 | -0.18(-1.61%) |
May 14, 2018 | 11.15 | 11.30 | 11.15 | 11.25 | 231,333 | +0.14(+1.23%) |
May 11, 2018 | 11.08 | 11.15 | 11.08 | 11.12 | 129,192 | +0.03(+0.29%) |
May 10, 2018 | 11.08 | 11.19 | 11.07 | 11.08 | 250,016 | +0.01(+0.12%) |
May 09, 2018 | 10.86 | 11.07 | 10.86 | 11.07 | 193,843 | +0.21(+1.97%) |
May 08, 2018 | 10.82 | 10.86 | 10.78 | 10.86 | 188,665 | +0.06(+0.54%) |
May 07, 2018 | 10.77 | 10.81 | 10.75 | 10.80 | 172,119 | +0.05(+0.42%) |
May 04, 2018 | 10.55 | 10.76 | 10.55 | 10.75 | 132,609 | +0.18(+1.72%) |
May 03, 2018 | 10.62 | 10.62 | 10.50 | 10.57 | 175,867 | -0.05(-0.49%) |
May 02, 2018 | 10.68 | 10.71 | 10.62 | 10.62 | 98,980 | -0.06(-0.61%) |
May 01, 2018 | 10.68 | 10.70 | 10.60 | 10.69 | 147,898 | -0.01(-0.12%) |
Apr 30, 2018 | 10.73 | 10.80 | 10.68 | 10.70 | 235,649 | +0.01(+0.06%) |
Apr 27, 2018 | 10.68 | 10.70 | 10.62 | 10.70 | 136,093 | +0.09(+0.86%) |
Apr 26, 2018 | 10.57 | 10.61 | 10.52 | 10.60 | 173,529 | +0.13(+1.24%) |
Apr 25, 2018 | 10.46 | 10.47 | 10.37 | 10.47 | 203,255 | -0.04(-0.37%) |
Apr 24, 2018 | 10.66 | 10.67 | 10.44 | 10.51 | 208,244 | -0.12(-1.16%) |
Apr 23, 2018 | 10.60 | 10.64 | 10.53 | 10.64 | 129,494 | +0.08(+0.74%) |
Apr 20, 2018 | 10.62 | 10.62 | 10.54 | 10.56 | 122,379 | -0.08(-0.75%) |
Apr 19, 2018 | 10.61 | 10.64 | 10.57 | 10.64 | 196,185 | -0.03(-0.30%) |
Apr 18, 2018 | 10.64 | 10.72 | 10.64 | 10.67 | 313,317 | +0.03(+0.30%) |
Apr 17, 2018 | 10.54 | 10.64 | 10.50 | 10.64 | 185,558 | +0.18(+1.73%) |
Apr 16, 2018 | 10.39 | 10.47 | 10.34 | 10.46 | 148,508 | +0.16(+1.57%) |
Apr 13, 2018 | 10.39 | 10.41 | 10.30 | 10.30 | 158,752 | -0.01(-0.13%) |
Apr 12, 2018 | 10.29 | 10.46 | 10.29 | 10.31 | 175,352 | +0.13(+1.27%) |
Apr 11, 2018 | 10.30 | 10.39 | 10.18 | 10.18 | 121,747 | -0.14(-1.37%) |
Apr 10, 2018 | 10.34 | 10.38 | 10.28 | 10.32 | 181,496 | +0.11(+1.07%) |
Apr 09, 2018 | 10.19 | 10.36 | 10.17 | 10.21 | 160,907 | +0.06(+0.57%) |
Apr 06, 2018 | 10.26 | 10.45 | 10.10 | 10.15 | 234,701 | -0.17(-1.62%) |
Apr 05, 2018 | 10.15 | 10.36 | 10.15 | 10.32 | 264,503 | +0.32(+3.16%) |
Apr 04, 2018 | 9.968 | 10.19 | 9.916 | 10.01 | 183,658 | -0.05(-0.51%) |
Apr 03, 2018 | 10.01 | 10.11 | 9.903 | 10.06 | 184,418 | +0.12(+1.23%) |