Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 14.02 | 14.24 | 13.97 | 14.17 | 50,816 | +0.15(+1.04%) |
Jun 28, 2018 | 14.01 | 14.04 | 13.70 | 14.02 | 130,056 | +0.07(+0.52%) |
Jun 27, 2018 | 13.97 | 14.11 | 13.84 | 13.95 | 73,373 | -0.03(-0.23%) |
Jun 26, 2018 | 13.84 | 14.18 | 13.63 | 13.98 | 44,433 | +0.15(+1.11%) |
Jun 25, 2018 | 13.90 | 13.96 | 13.66 | 13.83 | 120,670 | -0.19(-1.39%) |
Jun 22, 2018 | 14.08 | 14.25 | 14.00 | 14.02 | 73,134 | +0.00(+0.00%) |
Jun 21, 2018 | 14.43 | 14.43 | 13.89 | 14.02 | 100,307 | -0.50(-3.46%) |
Jun 20, 2018 | 14.50 | 14.93 | 14.44 | 14.53 | 310,080 | +0.01(+0.06%) |
Jun 19, 2018 | 14.48 | 14.61 | 14.21 | 14.52 | 135,016 | -0.04(-0.28%) |
Jun 18, 2018 | 14.69 | 14.74 | 14.43 | 14.56 | 110,559 | -0.07(-0.50%) |
Jun 15, 2018 | 14.72 | 14.57 | 14.63 | 142,505 | +0.06(+0.44%) | |
Jun 14, 2018 | 14.58 | 14.63 | 14.40 | 14.57 | 130,783 | -0.02(-0.17%) |
Jun 13, 2018 | 14.40 | 14.69 | 14.40 | 14.59 | 158,529 | +0.11(+0.73%) |
Jun 12, 2018 | 14.46 | 14.73 | 14.32 | 14.48 | 79,617 | -0.07(-0.50%) |
Jun 11, 2018 | 14.75 | 14.87 | 13.91 | 14.56 | 240,981 | -0.36(-2.39%) |
Jun 08, 2018 | 14.87 | 15.08 | 14.77 | 14.91 | 94,764 | -0.06(-0.43%) |
Jun 07, 2018 | 14.97 | 15.05 | 14.84 | 14.98 | 74,993 | +0.02(+0.16%) |
Jun 06, 2018 | 14.86 | 14.95 | 57,611 | -0.24(-1.60%) | ||
Jun 05, 2018 | 15.19 | 15.36 | 14.82 | 15.20 | 96,339 | +0.10(+0.64%) |
Jun 04, 2018 | 15.66 | 15.77 | 14.93 | 15.10 | 112,144 | -0.44(-2.82%) |
Jun 01, 2018 | 15.54 | 15.60 | 15.20 | 15.54 | 131,073 | +0.15(+0.95%) |
May 31, 2018 | 16.00 | 16.27 | 15.37 | 15.39 | 121,150 | -0.28(-1.76%) |
May 30, 2018 | 15.33 | 15.86 | 15.25 | 15.67 | 175,865 | +0.52(+3.42%) |
May 29, 2018 | 14.83 | 15.73 | 14.62 | 15.15 | 748,116 | +0.35(+2.36%) |
May 25, 2018 | 14.80 | 14.80 | 14.80 | 0 | +0.05(+0.33%) | |
May 24, 2018 | 14.44 | 14.75 | 14.11 | 14.75 | 149,792 | +0.25(+1.73%) |
May 23, 2018 | 14.62 | 14.67 | 14.35 | 14.50 | 258,520 | -0.24(-1.60%) |
May 22, 2018 | 14.18 | 14.91 | 14.07 | 14.74 | 343,095 | +0.64(+4.54%) |
May 21, 2018 | 13.78 | 14.17 | 13.78 | 14.10 | 159,050 | +0.41(+3.02%) |
May 18, 2018 | 13.60 | 13.94 | 13.54 | 13.68 | 461,661 | +0.15(+1.14%) |
May 17, 2018 | 13.44 | 13.80 | 13.30 | 13.53 | 171,979 | +0.16(+1.21%) |
May 16, 2018 | 13.15 | 13.71 | 13.11 | 13.37 | 160,022 | +0.41(+3.19%) |
May 15, 2018 | 12.81 | 13.13 | 12.74 | 12.95 | 453,251 | +0.14(+1.08%) |
May 14, 2018 | 13.34 | 13.39 | 12.73 | 12.81 | 196,383 | -0.53(-3.95%) |
May 11, 2018 | 13.68 | 13.75 | 13.17 | 13.34 | 59,128 | -0.32(-2.37%) |
May 10, 2018 | 12.74 | 14.12 | 12.16 | 13.67 | 239,767 | +2.10(+18.15%) |
May 09, 2018 | 11.67 | 11.68 | 11.42 | 11.57 | 56,747 | -0.02(-0.21%) |
May 08, 2018 | 11.62 | 11.99 | 11.45 | 11.59 | 68,593 | +0.04(+0.35%) |
May 07, 2018 | 11.67 | 11.75 | 11.51 | 11.55 | 40,759 | -0.03(-0.28%) |
May 04, 2018 | 11.63 | 11.71 | 11.58 | 11.58 | 29,045 | +0.02(+0.21%) |
May 03, 2018 | 11.65 | 11.81 | 11.49 | 11.56 | 26,213 | -0.12(-1.04%) |
May 02, 2018 | 11.59 | 11.84 | 11.59 | 11.68 | 129,951 | +0.15(+1.34%) |
May 01, 2018 | 11.26 | 11.57 | 11.25 | 11.53 | 271,092 | +0.18(+1.57%) |
Apr 30, 2018 | 11.20 | 11.49 | 11.15 | 11.35 | 97,243 | +0.16(+1.45%) |
Apr 27, 2018 | 11.36 | 11.52 | 11.19 | 11.19 | 86,588 | -0.15(-1.29%) |
Apr 26, 2018 | 11.83 | 11.83 | 11.32 | 11.33 | 29,206 | -0.29(-2.51%) |
Apr 25, 2018 | 12.00 | 12.00 | 11.62 | 11.62 | 97,157 | -0.34(-2.85%) |
Apr 24, 2018 | 11.42 | 12.24 | 11.38 | 11.96 | 286,749 | +0.56(+4.90%) |
Apr 23, 2018 | 11.17 | 11.42 | 11.14 | 11.40 | 86,849 | +0.06(+0.57%) |
Apr 20, 2018 | 11.43 | 11.43 | 11.19 | 11.34 | 104,449 | -0.13(-1.13%) |
Apr 19, 2018 | 11.34 | 11.58 | 11.15 | 11.47 | 147,846 | +0.14(+1.22%) |
Apr 18, 2018 | 11.46 | 11.64 | 11.29 | 11.33 | 45,538 | -0.19(-1.62%) |
Apr 17, 2018 | 11.36 | 11.74 | 11.36 | 11.52 | 37,720 | +0.18(+1.57%) |
Apr 16, 2018 | 11.25 | 11.51 | 11.10 | 11.34 | 96,468 | +0.16(+1.45%) |
Apr 13, 2018 | 11.03 | 11.33 | 10.78 | 11.18 | 227,296 | +0.32(+2.99%) |
Apr 12, 2018 | 10.79 | 11.01 | 10.68 | 10.85 | 56,868 | +0.17(+1.63%) |
Apr 11, 2018 | 10.75 | 10.86 | 10.61 | 10.68 | 36,609 | -0.06(-0.60%) |
Apr 10, 2018 | 10.45 | 10.90 | 10.36 | 10.74 | 45,395 | +0.32(+3.08%) |
Apr 09, 2018 | 10.54 | 10.74 | 10.41 | 10.42 | 28,693 | -0.06(-0.54%) |
Apr 06, 2018 | 10.29 | 10.52 | 10.29 | 10.48 | 30,105 | +0.16(+1.56%) |
Apr 05, 2018 | 10.38 | 10.50 | 10.18 | 10.32 | 61,295 | -0.06(-0.62%) |
Apr 04, 2018 | 10.03 | 10.40 | 10.03 | 10.38 | 26,234 | +0.07(+0.70%) |
Apr 03, 2018 | 10.23 | 10.62 | 10.14 | 10.31 | 77,346 | +0.09(+0.86%) |
Apr 02, 2018 | 10.33 | 10.40 | 10.11 | 10.22 | 102,393 | -0.06(-0.55%) |
Mar 29, 2018 | 10.28 | 10.28 | 10.28 | 0 | +0.20(+1.99%) | |
Mar 28, 2018 | 10.21 | 10.31 | 10.04 | 10.08 | 76,408 | -0.11(-1.10%) |
Mar 27, 2018 | 10.40 | 10.73 | 9.900 | 10.19 | 181,437 | -0.35(-3.35%) |
Mar 26, 2018 | 10.37 | 10.95 | 10.32 | 10.54 | 139,240 | +0.17(+1.63%) |
Mar 23, 2018 | 10.70 | 10.84 | 10.35 | 10.37 | 27,823 | -0.25(-2.34%) |
Mar 22, 2018 | 11.24 | 11.24 | 10.54 | 10.62 | 36,255 | -0.71(-6.24%) |
Mar 21, 2018 | 11.20 | 11.59 | 10.96 | 11.33 | 170,220 | +0.06(+0.57%) |
Mar 20, 2018 | 11.72 | 12.24 | 11.19 | 11.27 | 94,740 | -0.86(-7.09%) |
Mar 19, 2018 | 11.55 | 12.20 | 11.45 | 12.12 | 58,420 | +0.56(+4.86%) |
Mar 16, 2018 | 11.72 | 11.76 | 11.55 | 11.56 | 32,470 | -0.22(-1.84%) |
Mar 15, 2018 | 11.47 | 11.84 | 11.36 | 11.78 | 39,552 | +0.29(+2.52%) |
Mar 14, 2018 | 11.62 | 11.79 | 11.41 | 11.49 | 58,710 | -0.07(-0.63%) |
Mar 13, 2018 | 11.65 | 11.80 | 11.34 | 11.56 | 48,298 | +0.02(+0.14%) |
Mar 12, 2018 | 11.45 | 11.79 | 11.27 | 11.55 | 59,301 | +0.10(+0.84%) |
Mar 09, 2018 | 11.42 | 11.72 | 10.84 | 11.45 | 213,544 | -0.22(-1.93%) |
Mar 08, 2018 | 11.54 | 11.76 | 11.47 | 11.67 | 51,057 | -0.06(-0.55%) |
Mar 07, 2018 | 11.98 | 11.38 | 11.74 | 36,435 | -0.17(-1.42%) | |
Mar 06, 2018 | 11.23 | 11.91 | 11.12 | 11.91 | 47,170 | +0.64(+5.70%) |
Mar 05, 2018 | 10.95 | 11.43 | 10.66 | 11.27 | 81,624 | +0.30(+2.71%) |
Mar 02, 2018 | 10.82 | 11.02 | 10.53 | 10.97 | 37,249 | +0.14(+1.34%) |
Mar 01, 2018 | 10.66 | 10.98 | 10.66 | 10.82 | 20,866 | +0.03(+0.30%) |
Feb 28, 2018 | 10.71 | 10.86 | 10.38 | 10.79 | 50,617 | +0.17(+1.59%) |
Feb 27, 2018 | 10.69 | 11.04 | 10.52 | 10.62 | 47,430 | -0.17(-1.56%) |
Feb 26, 2018 | 10.83 | 10.85 | 10.52 | 10.79 | 41,626 | -0.06(-0.59%) |
Feb 23, 2018 | 10.66 | 11.04 | 10.54 | 10.86 | 49,004 | +0.28(+2.66%) |
Feb 22, 2018 | 10.41 | 10.67 | 10.32 | 10.57 | 21,459 | +0.18(+1.70%) |
Feb 21, 2018 | 10.45 | 10.70 | 10.36 | 10.40 | 210,159 | -0.06(-0.61%) |
Feb 20, 2018 | 10.81 | 10.48 | 10.46 | 24,276 | -0.02(-0.15%) | |
Feb 16, 2018 | 10.48 | 10.48 | 10.48 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 10.50 | 10.78 | 10.47 | 10.48 | 64,772 | -0.08(-0.76%) |
Feb 14, 2018 | 10.69 | 10.88 | 10.44 | 10.56 | 55,057 | -0.07(-0.68%) |
Feb 13, 2018 | 11.15 | 11.15 | 10.63 | 10.63 | 197,573 | -0.32(-2.93%) |
Feb 12, 2018 | 10.78 | 10.95 | 10.57 | 10.95 | 43,243 | +0.17(+1.56%) |
Feb 09, 2018 | 10.93 | 11.12 | 10.58 | 10.78 | 77,239 | -0.06(-0.52%) |
Feb 08, 2018 | 11.32 | 11.37 | 10.80 | 10.84 | 61,899 | -0.35(-3.09%) |
Feb 07, 2018 | 11.24 | 11.31 | 11.24 | 11.19 | 35,082 | -0.14(-1.21%) |
Feb 06, 2018 | 11.08 | 11.32 | 10.99 | 11.32 | 38,758 | +0.16(+1.44%) |
Feb 05, 2018 | 11.29 | 11.03 | 11.16 | 19,044 | -0.13(-1.14%) | |
Feb 02, 2018 | 11.39 | 11.39 | 11.24 | 11.29 | 30,505 | -0.18(-1.61%) |
Feb 01, 2018 | 11.69 | 11.69 | 11.38 | 11.47 | 70,696 | -0.14(-1.18%) |
Jan 31, 2018 | 11.92 | 11.92 | 11.39 | 11.61 | 71,756 | -0.13(-1.09%) |
Jan 30, 2018 | 11.85 | 11.67 | 11.74 | 22,314 | +0.06(+0.55%) | |
Jan 29, 2018 | 11.97 | 12.24 | 11.67 | 11.67 | 48,551 | -0.39(-3.26%) |
Jan 26, 2018 | 11.85 | 12.08 | 11.65 | 12.07 | 59,986 | +0.08(+0.67%) |
Jan 25, 2018 | 12.17 | 12.19 | 11.71 | 11.99 | 25,617 | -0.09(-0.73%) |
Jan 24, 2018 | 12.29 | 12.46 | 12.05 | 12.08 | 25,781 | -0.31(-2.53%) |
Jan 23, 2018 | 12.04 | 12.45 | 12.04 | 12.39 | 40,645 | +0.14(+1.18%) |
Jan 22, 2018 | 12.07 | 12.24 | 11.56 | 12.24 | 89,772 | +0.19(+1.60%) |
Jan 19, 2018 | 11.99 | 12.22 | 11.73 | 12.05 | 13,693 | -0.02(-0.13%) |
Jan 18, 2018 | 11.84 | 12.16 | 11.77 | 12.07 | 35,787 | +0.31(+2.63%) |
Jan 17, 2018 | 11.83 | 12.00 | 11.76 | 11.76 | 62,636 | -0.10(-0.87%) |
Jan 16, 2018 | 12.05 | 12.15 | 11.86 | 11.86 | 22,762 | -0.11(-0.93%) |
Jan 12, 2018 | 11.97 | 11.97 | 11.97 | 0 | -0.13(-1.05%) | |
Jan 11, 2018 | 11.99 | 12.21 | 11.99 | 12.10 | 15,620 | +0.21(+1.74%) |
Jan 10, 2018 | 12.32 | 12.32 | 11.74 | 11.89 | 62,307 | -0.41(-3.30%) |
Jan 09, 2018 | 12.45 | 12.45 | 12.16 | 12.30 | 49,093 | +0.02(+0.19%) |
Jan 08, 2018 | 12.63 | 12.63 | 12.13 | 12.28 | 60,304 | -0.28(-2.22%) |
Jan 05, 2018 | 12.62 | 12.64 | 12.37 | 12.56 | 31,411 | -0.06(-0.50%) |
Jan 04, 2018 | 12.63 | 12.67 | 12.62 | 12.62 | 27,346 | -0.01(-0.06%) |
Jan 03, 2018 | 12.66 | 12.68 | 12.63 | 12.63 | 55,583 | -0.01(-0.06%) |
Jan 02, 2018 | 12.57 | 12.67 | 12.26 | 12.63 | 24,226 | +0.06(+0.44%) |
Dec 29, 2017 | 12.58 | 12.58 | 12.58 | 0 | +0.17(+1.35%) | |
Dec 28, 2017 | 12.55 | 12.58 | 12.26 | 12.41 | 105,820 | -0.14(-1.08%) |
Dec 27, 2017 | 12.70 | 12.78 | 12.54 | 12.55 | 45,435 | -0.07(-0.57%) |
Dec 26, 2017 | 12.50 | 12.70 | 12.35 | 12.62 | 24,862 | +0.15(+1.21%) |
Dec 22, 2017 | 12.07 | 12.63 | 11.90 | 12.47 | 63,288 | +0.38(+3.16%) |
Dec 21, 2017 | 11.81 | 12.15 | 11.74 | 12.09 | 108,145 | +0.28(+2.36%) |
Dec 20, 2017 | 11.86 | 11.86 | 11.52 | 11.81 | 29,093 | -0.02(-0.13%) |
Dec 19, 2017 | 11.66 | 11.90 | 11.66 | 11.82 | 41,101 | +0.06(+0.54%) |
Dec 18, 2017 | 11.72 | 11.81 | 11.35 | 11.76 | 84,810 | -0.01(-0.07%) |
Dec 15, 2017 | 11.64 | 11.81 | 11.48 | 11.77 | 43,900 | +0.17(+1.44%) |
Dec 14, 2017 | 11.46 | 11.77 | 11.42 | 11.60 | 17,358 | +0.03(+0.28%) |
Dec 13, 2017 | 11.72 | 11.81 | 11.43 | 11.57 | 55,666 | -0.07(-0.62%) |
Dec 12, 2017 | 11.71 | 11.83 | 11.45 | 11.64 | 29,253 | -0.17(-1.42%) |