Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 10.25 | 10.32 | 10.16 | 10.23 | 41,368 | +0.05(+0.47%) |
Jun 28, 2018 | 10.16 | 10.23 | 10.09 | 10.18 | 15,346 | -0.08(-0.74%) |
Jun 27, 2018 | 10.33 | 10.36 | 10.18 | 10.26 | 96,911 | -0.09(-0.83%) |
Jun 26, 2018 | 10.33 | 10.39 | 10.29 | 10.34 | 19,004 | -0.08(-0.73%) |
Jun 25, 2018 | 10.65 | 10.65 | 10.34 | 10.42 | 30,531 | -0.23(-2.14%) |
Jun 22, 2018 | 10.57 | 10.66 | 10.56 | 10.65 | 20,039 | +0.19(+1.82%) |
Jun 21, 2018 | 10.48 | 10.53 | 10.41 | 10.46 | 33,479 | -0.03(-0.27%) |
Jun 20, 2018 | 10.60 | 10.60 | 10.41 | 10.49 | 30,166 | -0.01(-0.09%) |
Jun 19, 2018 | 10.47 | 10.50 | 10.29 | 10.50 | 26,851 | -0.09(-0.81%) |
Jun 18, 2018 | 10.47 | 10.59 | 10.47 | 10.58 | 24,667 | +0.09(+0.82%) |
Jun 15, 2018 | 10.86 | 10.48 | 10.50 | 130,918 | -0.36(-3.33%) | |
Jun 14, 2018 | 10.93 | 10.97 | 10.85 | 10.86 | 67,560 | +0.04(+0.35%) |
Jun 13, 2018 | 10.67 | 10.89 | 10.64 | 10.82 | 101,745 | +0.15(+1.38%) |
Jun 12, 2018 | 10.51 | 10.70 | 10.50 | 10.67 | 24,345 | +0.02(+0.23%) |
Jun 11, 2018 | 10.54 | 10.72 | 10.54 | 10.65 | 57,474 | +0.05(+0.45%) |
Jun 08, 2018 | 10.71 | 10.71 | 10.55 | 10.60 | 57,874 | -0.08(-0.71%) |
Jun 07, 2018 | 10.68 | 10.84 | 10.43 | 10.68 | 24,833 | -0.08(-0.71%) |
Jun 06, 2018 | 10.75 | 10.75 | 48,534 | +0.19(+1.80%) | ||
Jun 05, 2018 | 10.41 | 10.66 | 10.38 | 10.56 | 39,195 | +0.07(+0.71%) |
Jun 04, 2018 | 10.58 | 10.66 | 10.46 | 10.49 | 37,568 | -0.16(-1.54%) |
Jun 01, 2018 | 10.59 | 10.68 | 10.46 | 10.65 | 43,787 | +0.03(+0.30%) |
May 31, 2018 | 10.64 | 10.91 | 10.46 | 10.62 | 64,531 | -0.10(-0.98%) |
May 30, 2018 | 10.79 | 10.79 | 10.66 | 10.72 | 23,721 | +0.04(+0.33%) |
May 29, 2018 | 10.63 | 10.82 | 10.60 | 10.69 | 58,810 | -0.14(-1.29%) |
May 25, 2018 | 10.83 | 10.83 | 10.83 | 0 | -0.21(-1.90%) | |
May 24, 2018 | 10.99 | 11.06 | 10.93 | 11.04 | 125,127 | +0.15(+1.40%) |
May 23, 2018 | 10.94 | 10.94 | 10.72 | 10.89 | 29,380 | -0.03(-0.26%) |
May 22, 2018 | 11.07 | 11.08 | 10.88 | 10.91 | 53,398 | -0.02(-0.17%) |
May 21, 2018 | 10.82 | 10.94 | 10.68 | 10.93 | 36,821 | +0.11(+1.05%) |
May 18, 2018 | 10.72 | 10.85 | 10.67 | 10.82 | 43,980 | +0.09(+0.80%) |
May 17, 2018 | 10.72 | 10.73 | 10.66 | 10.73 | 18,805 | +0.06(+0.53%) |
May 16, 2018 | 10.53 | 10.74 | 10.53 | 10.68 | 45,598 | +0.08(+0.78%) |
May 15, 2018 | 10.67 | 10.67 | 10.40 | 10.59 | 76,181 | -0.21(-1.91%) |
May 14, 2018 | 11.03 | 11.09 | 10.79 | 10.80 | 90,940 | -0.18(-1.64%) |
May 11, 2018 | 11.01 | 11.08 | 10.94 | 10.98 | 33,700 | +0.07(+0.65%) |
May 10, 2018 | 10.81 | 10.97 | 10.75 | 10.91 | 165,838 | +0.24(+2.27%) |
May 09, 2018 | 10.70 | 10.74 | 10.61 | 10.67 | 72,590 | -0.04(-0.33%) |
May 08, 2018 | 10.65 | 10.70 | 10.57 | 10.70 | 32,877 | +0.05(+0.42%) |
May 07, 2018 | 10.70 | 10.81 | 10.66 | 10.66 | 39,546 | -0.05(-0.44%) |
May 04, 2018 | 10.70 | 10.72 | 10.63 | 10.70 | 16,375 | +0.06(+0.53%) |
May 03, 2018 | 10.77 | 10.82 | 10.65 | 10.65 | 52,577 | +0.01(+0.09%) |
May 02, 2018 | 10.56 | 10.82 | 10.56 | 10.64 | 73,199 | +0.12(+1.18%) |
May 01, 2018 | 10.41 | 10.53 | 10.38 | 10.52 | 55,489 | +0.01(+0.05%) |
Apr 30, 2018 | 10.46 | 10.59 | 10.40 | 10.51 | 77,765 | -0.14(-1.34%) |
Apr 27, 2018 | 10.71 | 10.71 | 10.61 | 10.65 | 10,743 | -0.07(-0.67%) |
Apr 26, 2018 | 10.76 | 10.79 | 10.61 | 10.72 | 60,984 | -0.07(-0.62%) |
Apr 25, 2018 | 10.60 | 10.84 | 10.60 | 10.79 | 34,424 | +0.04(+0.42%) |
Apr 24, 2018 | 10.68 | 10.84 | 10.61 | 10.75 | 37,858 | +0.05(+0.47%) |
Apr 23, 2018 | 11.09 | 11.09 | 10.61 | 10.70 | 84,454 | -0.48(-4.26%) |
Apr 20, 2018 | 11.15 | 11.30 | 11.10 | 11.17 | 82,670 | +0.00(+0.04%) |
Apr 19, 2018 | 11.08 | 11.27 | 11.05 | 11.17 | 85,778 | +0.08(+0.73%) |
Apr 18, 2018 | 10.89 | 11.23 | 10.89 | 11.09 | 153,864 | +0.36(+3.37%) |
Apr 17, 2018 | 10.59 | 10.78 | 10.57 | 10.72 | 28,563 | +0.11(+1.01%) |
Apr 16, 2018 | 10.76 | 10.76 | 10.58 | 10.62 | 56,405 | -0.07(-0.65%) |
Apr 13, 2018 | 10.57 | 10.72 | 10.51 | 10.69 | 69,404 | +0.17(+1.64%) |
Apr 12, 2018 | 10.57 | 10.57 | 10.42 | 10.51 | 57,681 | -0.09(-0.82%) |
Apr 11, 2018 | 10.47 | 10.84 | 10.47 | 10.60 | 238,947 | +0.25(+2.39%) |
Apr 10, 2018 | 10.27 | 10.39 | 10.23 | 10.35 | 39,472 | +0.20(+1.95%) |
Apr 09, 2018 | 10.08 | 10.37 | 10.03 | 10.16 | 44,587 | +0.02(+0.15%) |
Apr 06, 2018 | 10.21 | 10.24 | 10.05 | 10.14 | 15,979 | -0.07(-0.65%) |
Apr 05, 2018 | 10.04 | 10.21 | 10.03 | 10.21 | 37,762 | +0.07(+0.70%) |
Apr 04, 2018 | 10.13 | 10.17 | 10.02 | 10.14 | 15,841 | +0.10(+0.95%) |
Apr 03, 2018 | 10.08 | 10.15 | 9.974 | 10.04 | 30,668 | -0.12(-1.22%) |