Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 12.57 | 12.69 | 12.52 | 12.60 | 101,965 | +0.09(+0.68%) |
Jun 28, 2018 | 12.69 | 12.69 | 12.50 | 12.52 | 115,659 | -0.17(-1.34%) |
Jun 27, 2018 | 12.52 | 12.76 | 12.46 | 12.69 | 272,754 | +0.17(+1.36%) |
Jun 26, 2018 | 12.49 | 12.52 | 12.35 | 12.52 | 192,146 | +0.17(+1.38%) |
Jun 25, 2018 | 12.43 | 12.43 | 12.16 | 12.35 | 256,094 | -0.03(-0.23%) |
Jun 22, 2018 | 12.29 | 12.49 | 12.29 | 12.37 | 126,203 | +0.14(+1.16%) |
Jun 21, 2018 | 12.35 | 12.37 | 12.23 | 12.23 | 87,898 | -0.11(-0.92%) |
Jun 20, 2018 | 12.35 | 12.40 | 12.35 | 12.35 | 75,046 | +0.00(+0.00%) |
Jun 19, 2018 | 12.26 | 12.37 | 12.18 | 12.35 | 89,002 | +0.06(+0.46%) |
Jun 18, 2018 | 12.12 | 12.35 | 12.12 | 12.29 | 175,042 | +0.17(+1.41%) |
Jun 15, 2018 | 12.23 | 12.03 | 12.12 | 223,095 | -0.11(-0.93%) | |
Jun 14, 2018 | 12.23 | 12.35 | 12.20 | 12.23 | 142,834 | +0.00(+0.00%) |
Jun 13, 2018 | 12.32 | 12.32 | 12.18 | 12.23 | 200,326 | +0.00(+0.00%) |
Jun 12, 2018 | 12.23 | 12.32 | 12.18 | 12.23 | 298,345 | +0.06(+0.47%) |
Jun 11, 2018 | 12.06 | 12.23 | 12.03 | 12.18 | 539,426 | +0.23(+1.91%) |
Jun 08, 2018 | 11.98 | 12.09 | 11.95 | 11.95 | 145,349 | -0.17(-1.41%) |
Jun 07, 2018 | 12.12 | 12.15 | 12.00 | 12.12 | 126,047 | +0.14(+1.19%) |
Jun 06, 2018 | 11.86 | 11.98 | 302,198 | +0.11(+0.96%) | ||
Jun 05, 2018 | 11.95 | 11.98 | 11.81 | 11.86 | 124,892 | -0.09(-0.71%) |
Jun 04, 2018 | 11.95 | 11.98 | 11.81 | 11.95 | 151,183 | +0.03(+0.24%) |
Jun 01, 2018 | 11.95 | 11.98 | 11.81 | 11.92 | 134,519 | -0.03(-0.24%) |
May 31, 2018 | 11.95 | 11.99 | 11.81 | 11.95 | 169,514 | +0.00(+0.00%) |
May 30, 2018 | 11.72 | 12.00 | 11.69 | 11.95 | 248,165 | +0.26(+2.19%) |
May 29, 2018 | 11.55 | 11.75 | 11.52 | 11.69 | 123,957 | +0.03(+0.24%) |
May 25, 2018 | 11.66 | 11.66 | 11.66 | 0 | +0.20(+1.74%) | |
May 24, 2018 | 11.63 | 11.63 | 11.38 | 11.46 | 324,966 | -0.14(-1.23%) |
May 23, 2018 | 11.61 | 11.69 | 11.49 | 11.61 | 184,075 | +0.00(+0.00%) |
May 22, 2018 | 11.55 | 11.69 | 11.55 | 11.61 | 117,845 | +0.06(+0.49%) |
May 21, 2018 | 11.55 | 11.66 | 11.55 | 11.55 | 128,987 | +0.03(+0.25%) |
May 18, 2018 | 11.52 | 11.63 | 11.49 | 11.52 | 132,840 | +0.00(+0.00%) |
May 17, 2018 | 11.69 | 11.69 | 11.52 | 11.52 | 116,135 | -0.09(-0.74%) |
May 16, 2018 | 11.55 | 11.61 | 11.46 | 11.61 | 142,989 | +0.14(+1.24%) |
May 15, 2018 | 11.72 | 11.75 | 11.46 | 11.46 | 118,954 | -0.26(-2.19%) |
May 14, 2018 | 11.46 | 11.72 | 11.46 | 11.72 | 188,894 | +0.26(+2.23%) |
May 11, 2018 | 11.69 | 11.75 | 11.46 | 11.46 | 171,075 | -0.17(-1.47%) |
May 10, 2018 | 11.69 | 11.69 | 11.55 | 11.63 | 68,758 | -0.09(-0.73%) |
May 09, 2018 | 11.66 | 11.82 | 11.66 | 11.72 | 78,183 | +0.06(+0.49%) |
May 08, 2018 | 11.61 | 11.66 | 11.46 | 11.66 | 57,759 | +0.09(+0.74%) |
May 07, 2018 | 11.52 | 11.71 | 11.52 | 11.58 | 98,101 | +0.06(+0.49%) |
May 04, 2018 | 11.46 | 11.56 | 11.44 | 11.52 | 74,919 | +0.06(+0.50%) |
May 03, 2018 | 11.46 | 11.49 | 11.38 | 11.46 | 122,828 | +0.00(+0.00%) |
May 02, 2018 | 11.49 | 11.63 | 11.46 | 11.46 | 66,867 | -0.03(-0.25%) |
May 01, 2018 | 11.78 | 11.78 | 11.44 | 11.49 | 199,548 | -0.27(-2.32%) |
Apr 30, 2018 | 11.57 | 11.77 | 11.47 | 11.77 | 333,182 | +0.33(+2.91%) |
Apr 27, 2018 | 11.43 | 11.52 | 11.32 | 11.43 | 107,260 | -0.03(-0.24%) |
Apr 26, 2018 | 11.38 | 11.49 | 11.35 | 11.46 | 154,680 | +0.06(+0.49%) |
Apr 25, 2018 | 11.49 | 11.49 | 11.38 | 11.40 | 87,994 | -0.08(-0.73%) |
Apr 24, 2018 | 11.60 | 11.63 | 11.42 | 11.49 | 130,306 | -0.08(-0.72%) |
Apr 23, 2018 | 11.60 | 11.60 | 11.43 | 11.57 | 116,248 | +0.03(+0.24%) |
Apr 20, 2018 | 11.43 | 11.54 | 11.40 | 11.54 | 156,439 | +0.06(+0.48%) |
Apr 19, 2018 | 11.52 | 11.60 | 11.49 | 11.49 | 86,938 | -0.03(-0.24%) |
Apr 18, 2018 | 11.57 | 11.65 | 11.46 | 11.52 | 146,229 | +0.06(+0.48%) |
Apr 17, 2018 | 11.49 | 11.63 | 11.43 | 11.46 | 182,663 | -0.03(-0.24%) |
Apr 16, 2018 | 11.27 | 11.49 | 11.21 | 11.49 | 172,607 | +0.31(+2.73%) |
Apr 13, 2018 | 11.27 | 11.27 | 11.07 | 11.18 | 248,418 | +0.06(+0.50%) |
Apr 12, 2018 | 11.29 | 11.35 | 11.12 | 11.13 | 104,581 | -0.14(-1.23%) |
Apr 11, 2018 | 11.18 | 11.32 | 11.15 | 11.27 | 133,362 | +0.11(+1.00%) |
Apr 10, 2018 | 11.07 | 11.21 | 11.02 | 11.15 | 145,656 | +0.19(+1.77%) |
Apr 09, 2018 | 11.04 | 11.07 | 10.96 | 10.96 | 67,309 | -0.06(-0.50%) |
Apr 06, 2018 | 11.10 | 11.15 | 10.93 | 11.02 | 85,547 | -0.08(-0.75%) |
Apr 05, 2018 | 11.18 | 11.21 | 11.07 | 11.10 | 104,390 | +0.03(+0.25%) |
Apr 04, 2018 | 11.04 | 11.10 | 10.96 | 11.07 | 51,342 | -0.03(-0.25%) |
Apr 03, 2018 | 10.93 | 11.10 | 10.88 | 11.10 | 129,899 | +0.17(+1.52%) |