Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 11.46 | 11.40 | 11.43 | 16,113 | +0.19(+1.69%) | |
Jun 28, 2018 | 11.19 | 11.24 | 11.19 | 11.24 | 46,360 | -0.02(-0.16%) |
Jun 27, 2018 | 11.39 | 11.41 | 11.26 | 11.26 | 28,344 | -0.12(-1.03%) |
Jun 26, 2018 | 11.42 | 11.42 | 11.37 | 11.38 | 22,334 | -0.10(-0.90%) |
Jun 25, 2018 | 11.58 | 11.58 | 11.47 | 11.48 | 39,308 | -0.13(-1.14%) |
Jun 22, 2018 | 11.59 | 11.64 | 11.59 | 11.61 | 5,120 | +0.09(+0.78%) |
Jun 21, 2018 | 11.64 | 11.64 | 11.50 | 11.52 | 48,810 | -0.13(-1.11%) |
Jun 20, 2018 | 11.63 | 11.65 | 11.58 | 11.65 | 289,818 | +0.02(+0.15%) |
Jun 19, 2018 | 11.63 | 11.64 | 11.56 | 11.63 | 50,052 | -0.09(-0.73%) |
Jun 18, 2018 | 11.67 | 11.72 | 11.63 | 11.72 | 13,178 | -0.09(-0.79%) |
Jun 15, 2018 | 11.82 | 11.82 | 11.81 | 5,761 | -0.01(-0.08%) | |
Jun 14, 2018 | 11.90 | 11.90 | 11.82 | 11.82 | 186,133 | -0.05(-0.45%) |
Jun 13, 2018 | 11.94 | 11.94 | 11.85 | 11.88 | 16,873 | -0.02(-0.15%) |
Jun 12, 2018 | 11.89 | 11.95 | 11.88 | 11.89 | 21,822 | +0.01(+0.08%) |
Jun 11, 2018 | 11.85 | 11.92 | 11.85 | 11.88 | 202,544 | +0.04(+0.38%) |
Jun 08, 2018 | 11.91 | 11.91 | 11.84 | 11.84 | 206,895 | -0.08(-0.68%) |
Jun 07, 2018 | 11.99 | 12.01 | 11.91 | 11.92 | 51,226 | -0.10(-0.86%) |
Jun 06, 2018 | 12.03 | 12.02 | 52,662 | +0.02(+0.15%) | ||
Jun 05, 2018 | 12.01 | 12.05 | 12.00 | 12.01 | 21,679 | -0.00(-0.04%) |
Jun 04, 2018 | 12.05 | 12.08 | 12.01 | 12.01 | 30,777 | -0.09(-0.74%) |
Jun 01, 2018 | 12.20 | 12.20 | 12.07 | 12.10 | 17,230 | -0.01(-0.07%) |
May 31, 2018 | 12.08 | 12.12 | 12.06 | 12.11 | 10,731 | +0.04(+0.37%) |
May 30, 2018 | 11.98 | 12.06 | 11.95 | 12.06 | 33,526 | +0.21(+1.81%) |
May 29, 2018 | 11.97 | 11.97 | 11.80 | 11.85 | 38,080 | -0.23(-1.92%) |
May 25, 2018 | 12.08 | 12.08 | 12.08 | 0 | -0.26(-2.10%) | |
May 24, 2018 | 12.39 | 12.39 | 12.27 | 12.34 | 24,202 | -0.18(-1.43%) |
May 23, 2018 | 12.50 | 12.54 | 12.48 | 12.52 | 14,074 | -0.04(-0.29%) |
May 22, 2018 | 12.62 | 12.62 | 12.55 | 12.56 | 212,614 | -0.02(-0.19%) |
May 21, 2018 | 12.59 | 12.62 | 12.56 | 12.58 | 16,400 | +0.06(+0.51%) |
May 18, 2018 | 12.48 | 12.53 | 12.48 | 12.52 | 11,302 | +0.02(+0.18%) |
May 17, 2018 | 12.52 | 12.54 | 12.49 | 12.49 | 25,531 | +0.05(+0.39%) |
May 16, 2018 | 12.46 | 12.46 | 12.39 | 12.44 | 48,799 | -0.07(-0.54%) |
May 15, 2018 | 12.52 | 12.56 | 12.48 | 12.51 | 25,925 | -0.01(-0.06%) |
May 14, 2018 | 12.51 | 12.56 | 12.50 | 12.52 | 33,626 | +0.03(+0.27%) |
May 11, 2018 | 12.53 | 12.54 | 12.47 | 12.48 | 33,595 | -0.06(-0.50%) |
May 10, 2018 | 12.49 | 12.55 | 12.41 | 12.55 | 39,042 | +0.15(+1.23%) |
May 09, 2018 | 12.39 | 12.42 | 12.37 | 12.39 | 43,854 | +0.01(+0.07%) |
May 08, 2018 | 12.47 | 12.47 | 12.36 | 12.39 | 44,969 | -0.19(-1.49%) |
May 07, 2018 | 12.58 | 12.60 | 12.54 | 12.57 | 41,678 | +0.00(+0.00%) |
May 04, 2018 | 12.46 | 12.59 | 12.45 | 12.57 | 54,513 | +0.02(+0.18%) |
May 03, 2018 | 12.56 | 12.56 | 12.43 | 12.55 | 16,197 | +0.05(+0.39%) |
May 02, 2018 | 12.56 | 12.56 | 12.50 | 12.50 | 52,591 | +0.03(+0.26%) |
May 01, 2018 | 12.50 | 12.50 | 12.39 | 12.47 | 32,555 | -0.03(-0.26%) |
Apr 30, 2018 | 12.51 | 12.58 | 12.50 | 12.50 | 30,548 | +0.01(+0.07%) |
Apr 27, 2018 | 12.42 | 12.50 | 12.42 | 12.49 | 23,283 | +0.16(+1.27%) |
Apr 26, 2018 | 12.30 | 12.35 | 12.29 | 12.34 | 7,282 | +0.20(+1.63%) |
Apr 25, 2018 | 12.11 | 12.14 | 12.08 | 12.14 | 126,756 | -0.01(-0.09%) |
Apr 24, 2018 | 12.18 | 12.24 | 12.13 | 12.15 | 11,602 | -0.00(-0.04%) |
Apr 23, 2018 | 12.23 | 12.23 | 12.14 | 12.15 | 38,613 | -0.14(-1.16%) |
Apr 20, 2018 | 12.28 | 12.31 | 12.24 | 12.30 | 82,776 | -0.03(-0.24%) |
Apr 19, 2018 | 12.36 | 12.37 | 12.29 | 12.32 | 12,823 | +0.00(+0.01%) |
Apr 18, 2018 | 12.33 | 12.34 | 12.29 | 12.32 | 13,717 | +0.01(+0.07%) |
Apr 17, 2018 | 12.30 | 12.33 | 12.27 | 12.31 | 26,730 | +0.02(+0.15%) |
Apr 16, 2018 | 12.33 | 12.33 | 12.29 | 12.30 | 196,140 | -0.02(-0.15%) |
Apr 13, 2018 | 12.31 | 12.34 | 12.29 | 12.31 | 24,152 | +0.12(+0.95%) |
Apr 12, 2018 | 12.18 | 12.22 | 12.18 | 12.20 | 7,577 | -0.03(-0.22%) |
Apr 11, 2018 | 12.18 | 12.25 | 12.18 | 12.22 | 339,059 | -0.02(-0.15%) |
Apr 10, 2018 | 12.24 | 12.27 | 12.22 | 12.24 | 31,322 | +0.02(+0.15%) |
Apr 09, 2018 | 12.17 | 12.27 | 12.17 | 12.22 | 32,013 | +0.19(+1.57%) |
Apr 06, 2018 | 12.04 | 12.14 | 11.99 | 12.04 | 31,134 | -0.01(-0.08%) |
Apr 05, 2018 | 12.01 | 12.10 | 12.01 | 12.05 | 36,807 | +0.08(+0.67%) |
Apr 04, 2018 | 11.77 | 11.97 | 11.77 | 11.97 | 52,111 | +0.05(+0.45%) |
Apr 03, 2018 | 11.85 | 11.91 | 11.83 | 11.91 | 103,909 | +0.13(+1.14%) |