Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 11.40 | 11.33 | 11.37 | 16,200 | +0.19(+1.69%) | |
Jun 28, 2018 | 11.13 | 11.18 | 11.13 | 11.18 | 46,610 | -0.02(-0.16%) |
Jun 27, 2018 | 11.33 | 11.35 | 11.20 | 11.20 | 28,497 | -0.12(-1.03%) |
Jun 26, 2018 | 11.36 | 11.36 | 11.31 | 11.32 | 22,454 | -0.10(-0.90%) |
Jun 25, 2018 | 11.51 | 11.51 | 11.41 | 11.42 | 39,520 | -0.13(-1.14%) |
Jun 22, 2018 | 11.52 | 11.58 | 11.52 | 11.55 | 5,147 | +0.09(+0.79%) |
Jun 21, 2018 | 11.58 | 11.58 | 11.44 | 11.46 | 49,074 | -0.13(-1.11%) |
Jun 20, 2018 | 11.57 | 11.59 | 11.52 | 11.59 | 291,389 | +0.02(+0.15%) |
Jun 19, 2018 | 11.56 | 11.58 | 11.50 | 11.57 | 50,324 | -0.08(-0.72%) |
Jun 18, 2018 | 11.61 | 11.66 | 11.57 | 11.66 | 13,250 | -0.09(-0.79%) |
Jun 15, 2018 | 11.76 | 11.76 | 11.75 | 5,792 | -0.01(-0.08%) | |
Jun 14, 2018 | 11.84 | 11.84 | 11.76 | 11.76 | 187,142 | -0.05(-0.45%) |
Jun 13, 2018 | 11.87 | 11.87 | 11.79 | 11.81 | 16,964 | -0.02(-0.15%) |
Jun 12, 2018 | 11.83 | 11.88 | 11.81 | 11.83 | 21,940 | +0.01(+0.08%) |
Jun 11, 2018 | 11.79 | 11.86 | 11.79 | 11.82 | 203,642 | +0.04(+0.38%) |
Jun 08, 2018 | 11.85 | 11.85 | 11.78 | 11.78 | 208,017 | -0.08(-0.67%) |
Jun 07, 2018 | 11.93 | 11.95 | 11.85 | 11.86 | 51,503 | -0.10(-0.86%) |
Jun 06, 2018 | 11.96 | 11.96 | 52,948 | +0.02(+0.15%) | ||
Jun 05, 2018 | 11.95 | 11.98 | 11.94 | 11.94 | 21,797 | -0.00(-0.04%) |
Jun 04, 2018 | 11.98 | 12.02 | 11.95 | 11.95 | 30,944 | -0.09(-0.74%) |
Jun 01, 2018 | 12.13 | 12.13 | 12.01 | 12.03 | 17,323 | -0.01(-0.07%) |
May 31, 2018 | 12.02 | 12.05 | 12.00 | 12.04 | 10,790 | +0.04(+0.37%) |
May 30, 2018 | 11.92 | 12.00 | 11.88 | 12.00 | 33,708 | +0.21(+1.81%) |
May 29, 2018 | 11.90 | 11.90 | 11.74 | 11.79 | 38,287 | -0.23(-1.92%) |
May 25, 2018 | 12.02 | 12.02 | 12.02 | 0 | -0.26(-2.10%) | |
May 24, 2018 | 12.33 | 12.33 | 12.20 | 12.27 | 24,333 | -0.18(-1.43%) |
May 23, 2018 | 12.43 | 12.47 | 12.41 | 12.45 | 14,150 | -0.04(-0.29%) |
May 22, 2018 | 12.55 | 12.55 | 12.48 | 12.49 | 213,766 | -0.02(-0.19%) |
May 21, 2018 | 12.52 | 12.55 | 12.50 | 12.51 | 16,489 | +0.06(+0.51%) |
May 18, 2018 | 12.42 | 12.46 | 12.42 | 12.45 | 11,363 | +0.02(+0.18%) |
May 17, 2018 | 12.45 | 12.47 | 12.42 | 12.43 | 25,670 | +0.05(+0.40%) |
May 16, 2018 | 12.39 | 12.39 | 12.33 | 12.38 | 49,063 | -0.07(-0.54%) |
May 15, 2018 | 12.45 | 12.49 | 12.42 | 12.44 | 26,066 | -0.01(-0.06%) |
May 14, 2018 | 12.44 | 12.49 | 12.43 | 12.45 | 33,809 | +0.03(+0.27%) |
May 11, 2018 | 12.46 | 12.47 | 12.41 | 12.42 | 33,777 | -0.06(-0.50%) |
May 10, 2018 | 12.43 | 12.48 | 12.35 | 12.48 | 39,254 | +0.15(+1.23%) |
May 09, 2018 | 12.33 | 12.35 | 12.31 | 12.33 | 44,092 | +0.01(+0.07%) |
May 08, 2018 | 12.40 | 12.40 | 12.29 | 12.32 | 45,213 | -0.19(-1.49%) |
May 07, 2018 | 12.51 | 12.53 | 12.48 | 12.51 | 41,904 | +0.00(+0.00%) |
May 04, 2018 | 12.39 | 12.52 | 12.38 | 12.51 | 54,809 | +0.02(+0.18%) |
May 03, 2018 | 12.50 | 12.50 | 12.37 | 12.48 | 16,285 | +0.05(+0.39%) |
May 02, 2018 | 12.50 | 12.50 | 12.43 | 12.43 | 52,876 | +0.03(+0.26%) |
May 01, 2018 | 12.43 | 12.43 | 12.32 | 12.40 | 32,732 | -0.03(-0.26%) |
Apr 30, 2018 | 12.44 | 12.51 | 12.43 | 12.43 | 30,714 | +0.01(+0.07%) |
Apr 27, 2018 | 12.35 | 12.43 | 12.35 | 12.43 | 23,409 | +0.16(+1.27%) |
Apr 26, 2018 | 12.23 | 12.28 | 12.22 | 12.27 | 7,321 | +0.20(+1.63%) |
Apr 25, 2018 | 12.04 | 12.07 | 12.02 | 12.07 | 127,443 | -0.01(-0.09%) |
Apr 24, 2018 | 12.11 | 12.17 | 12.06 | 12.08 | 11,665 | -0.00(-0.04%) |
Apr 23, 2018 | 12.17 | 12.17 | 12.08 | 12.09 | 38,822 | -0.14(-1.16%) |
Apr 20, 2018 | 12.21 | 12.25 | 12.18 | 12.23 | 83,225 | -0.03(-0.24%) |
Apr 19, 2018 | 12.29 | 12.30 | 12.22 | 12.26 | 12,892 | +0.00(+0.01%) |
Apr 18, 2018 | 12.27 | 12.27 | 12.22 | 12.26 | 13,791 | +0.01(+0.07%) |
Apr 17, 2018 | 12.23 | 12.27 | 12.20 | 12.25 | 26,875 | +0.02(+0.15%) |
Apr 16, 2018 | 12.27 | 12.27 | 12.22 | 12.23 | 197,203 | -0.02(-0.15%) |
Apr 13, 2018 | 12.25 | 12.27 | 12.22 | 12.25 | 24,282 | +0.12(+0.95%) |
Apr 12, 2018 | 12.11 | 12.16 | 12.11 | 12.13 | 7,618 | -0.03(-0.22%) |
Apr 11, 2018 | 12.11 | 12.19 | 12.11 | 12.16 | 340,897 | -0.02(-0.15%) |
Apr 10, 2018 | 12.18 | 12.20 | 12.15 | 12.18 | 31,492 | +0.02(+0.15%) |
Apr 09, 2018 | 12.11 | 12.20 | 12.11 | 12.16 | 32,186 | +0.19(+1.57%) |
Apr 06, 2018 | 11.97 | 12.08 | 11.92 | 11.97 | 31,303 | -0.01(-0.08%) |
Apr 05, 2018 | 11.95 | 12.03 | 11.94 | 11.98 | 37,006 | +0.08(+0.67%) |
Apr 04, 2018 | 11.70 | 11.90 | 11.70 | 11.90 | 52,394 | +0.05(+0.45%) |
Apr 03, 2018 | 11.79 | 11.85 | 11.77 | 11.85 | 104,472 | +0.13(+1.14%) |