Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 11.06 | 11.10 | 11.02 | 11.02 | 315,689 | +0.03(+0.24%) |
Jun 28, 2018 | 11.12 | 11.12 | 10.96 | 10.99 | 283,222 | -0.10(-0.89%) |
Jun 27, 2018 | 11.14 | 11.22 | 11.08 | 11.09 | 233,523 | -0.01(-0.12%) |
Jun 26, 2018 | 11.13 | 11.16 | 11.09 | 11.11 | 173,793 | -0.01(-0.06%) |
Jun 25, 2018 | 11.24 | 11.28 | 11.09 | 11.11 | 190,562 | -0.19(-1.68%) |
Jun 22, 2018 | 11.43 | 11.44 | 11.30 | 11.30 | 209,754 | -0.09(-0.75%) |
Jun 21, 2018 | 11.43 | 11.43 | 11.36 | 11.39 | 147,737 | -0.02(-0.19%) |
Jun 20, 2018 | 11.40 | 11.46 | 11.40 | 11.41 | 240,393 | +0.01(+0.11%) |
Jun 19, 2018 | 11.40 | 11.44 | 11.34 | 11.40 | 204,093 | -0.06(-0.51%) |
Jun 18, 2018 | 11.48 | 11.50 | 11.41 | 11.45 | 159,616 | -0.08(-0.68%) |
Jun 15, 2018 | 11.53 | 11.44 | 11.53 | 108,193 | +0.09(+0.80%) | |
Jun 14, 2018 | 11.42 | 11.47 | 11.42 | 11.44 | 183,716 | +0.02(+0.17%) |
Jun 13, 2018 | 11.42 | 11.45 | 11.41 | 11.42 | 243,238 | +0.02(+0.17%) |
Jun 12, 2018 | 11.39 | 11.42 | 11.38 | 11.40 | 131,053 | +0.01(+0.11%) |
Jun 11, 2018 | 11.32 | 11.40 | 11.31 | 11.39 | 277,195 | +0.07(+0.63%) |
Jun 08, 2018 | 11.30 | 11.33 | 11.28 | 11.32 | 176,015 | -0.04(-0.34%) |
Jun 07, 2018 | 11.34 | 11.39 | 11.32 | 11.36 | 160,864 | -0.01(-0.06%) |
Jun 06, 2018 | 11.36 | 396,773 | -0.05(-0.46%) | |||
Jun 05, 2018 | 11.42 | 11.50 | 11.39 | 11.42 | 247,353 | +0.00(+0.00%) |
Jun 04, 2018 | 11.45 | 11.48 | 11.42 | 11.42 | 389,509 | -0.05(-0.45%) |
Jun 01, 2018 | 11.41 | 11.47 | 11.39 | 11.47 | 210,534 | +0.07(+0.57%) |
May 31, 2018 | 11.37 | 11.45 | 11.34 | 11.40 | 224,237 | +0.03(+0.29%) |
May 30, 2018 | 11.32 | 11.42 | 11.31 | 11.37 | 177,674 | +0.06(+0.52%) |
May 29, 2018 | 11.25 | 11.33 | 11.17 | 11.31 | 351,986 | -0.05(-0.46%) |
May 25, 2018 | 11.36 | 11.36 | 11.36 | 0 | -0.18(-1.58%) | |
May 24, 2018 | 11.45 | 11.55 | 11.43 | 11.55 | 251,328 | +0.08(+0.74%) |
May 23, 2018 | 11.25 | 11.47 | 11.23 | 11.46 | 149,459 | +0.12(+1.02%) |
May 22, 2018 | 11.37 | 11.37 | 11.28 | 11.35 | 279,689 | +0.03(+0.23%) |
May 21, 2018 | 11.29 | 11.48 | 11.29 | 11.32 | 305,877 | +0.08(+0.69%) |
May 18, 2018 | 11.05 | 11.27 | 11.02 | 11.24 | 199,097 | +0.16(+1.40%) |
May 17, 2018 | 11.05 | 11.11 | 11.01 | 11.09 | 176,253 | +0.06(+0.59%) |
May 16, 2018 | 11.02 | 11.10 | 11.02 | 11.02 | 262,535 | -0.05(-0.47%) |
May 15, 2018 | 11.18 | 11.18 | 11.07 | 11.07 | 222,811 | -0.18(-1.61%) |
May 14, 2018 | 11.15 | 11.30 | 11.15 | 11.25 | 231,288 | +0.14(+1.22%) |
May 11, 2018 | 11.08 | 11.15 | 11.08 | 11.12 | 129,167 | +0.03(+0.29%) |
May 10, 2018 | 11.08 | 11.19 | 11.07 | 11.09 | 249,967 | +0.01(+0.12%) |
May 09, 2018 | 10.87 | 11.07 | 10.86 | 11.07 | 193,805 | +0.21(+1.97%) |
May 08, 2018 | 10.83 | 10.86 | 10.78 | 10.86 | 188,628 | +0.06(+0.54%) |
May 07, 2018 | 10.78 | 10.81 | 10.75 | 10.80 | 172,085 | +0.05(+0.42%) |
May 04, 2018 | 10.55 | 10.76 | 10.55 | 10.76 | 132,583 | +0.18(+1.72%) |
May 03, 2018 | 10.62 | 10.62 | 10.50 | 10.57 | 175,832 | -0.05(-0.49%) |
May 02, 2018 | 10.68 | 10.71 | 10.63 | 10.63 | 98,961 | -0.06(-0.61%) |
May 01, 2018 | 10.68 | 10.70 | 10.60 | 10.69 | 147,869 | -0.01(-0.12%) |
Apr 30, 2018 | 10.73 | 10.80 | 10.68 | 10.70 | 235,602 | +0.01(+0.06%) |
Apr 27, 2018 | 10.68 | 10.70 | 10.62 | 10.70 | 136,066 | +0.09(+0.86%) |
Apr 26, 2018 | 10.57 | 10.61 | 10.52 | 10.61 | 173,495 | +0.13(+1.24%) |
Apr 25, 2018 | 10.46 | 10.48 | 10.37 | 10.48 | 203,215 | -0.04(-0.37%) |
Apr 24, 2018 | 10.66 | 10.67 | 10.44 | 10.52 | 208,204 | -0.12(-1.16%) |
Apr 23, 2018 | 10.60 | 10.65 | 10.54 | 10.64 | 129,469 | +0.08(+0.74%) |
Apr 20, 2018 | 10.63 | 10.63 | 10.54 | 10.56 | 122,355 | -0.08(-0.75%) |
Apr 19, 2018 | 10.61 | 10.64 | 10.58 | 10.64 | 196,147 | -0.03(-0.30%) |
Apr 18, 2018 | 10.64 | 10.72 | 10.64 | 10.67 | 313,256 | +0.03(+0.30%) |
Apr 17, 2018 | 10.54 | 10.64 | 10.50 | 10.64 | 185,521 | +0.18(+1.73%) |
Apr 16, 2018 | 10.40 | 10.47 | 10.34 | 10.46 | 148,479 | +0.16(+1.57%) |
Apr 13, 2018 | 10.40 | 10.42 | 10.30 | 10.30 | 158,721 | -0.01(-0.13%) |
Apr 12, 2018 | 10.29 | 10.47 | 10.29 | 10.31 | 175,318 | +0.13(+1.27%) |
Apr 11, 2018 | 10.31 | 10.40 | 10.18 | 10.18 | 121,723 | -0.14(-1.37%) |
Apr 10, 2018 | 10.34 | 10.38 | 10.28 | 10.32 | 181,460 | +0.11(+1.07%) |
Apr 09, 2018 | 10.20 | 10.36 | 10.17 | 10.21 | 160,875 | +0.06(+0.57%) |
Apr 06, 2018 | 10.27 | 10.45 | 10.11 | 10.16 | 234,655 | -0.17(-1.62%) |
Apr 05, 2018 | 10.15 | 10.36 | 10.15 | 10.32 | 264,451 | +0.32(+3.16%) |
Apr 04, 2018 | 9.970 | 10.20 | 9.918 | 10.01 | 183,622 | -0.05(-0.51%) |
Apr 03, 2018 | 10.01 | 10.11 | 9.905 | 10.06 | 184,382 | +0.12(+1.23%) |