Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 11.55 | 11.68 | 11.55 | 11.63 | 16,870 | +0.15(+1.35%) |
Jun 28, 2018 | 11.35 | 11.48 | 11.31 | 11.48 | 16,268 | +0.08(+0.66%) |
Jun 27, 2018 | 11.49 | 11.63 | 11.35 | 11.40 | 21,497 | -0.29(-2.48%) |
Jun 26, 2018 | 11.74 | 11.74 | 11.64 | 11.70 | 21,476 | -0.08(-0.68%) |
Jun 25, 2018 | 11.60 | 11.90 | 11.60 | 11.78 | 25,780 | -0.18(-1.51%) |
Jun 22, 2018 | 11.95 | 12.00 | 11.92 | 11.96 | 21,708 | -0.06(-0.54%) |
Jun 21, 2018 | 11.99 | 12.20 | 11.84 | 12.02 | 14,158 | -0.17(-1.39%) |
Jun 20, 2018 | 12.17 | 12.21 | 12.13 | 12.19 | 10,981 | -0.12(-0.97%) |
Jun 19, 2018 | 12.32 | 12.40 | 12.25 | 12.31 | 17,272 | -0.21(-1.68%) |
Jun 18, 2018 | 12.50 | 12.58 | 12.45 | 12.52 | 15,880 | -0.24(-1.84%) |
Jun 15, 2018 | 12.77 | 12.58 | 12.76 | 14,871 | -0.10(-0.78%) | |
Jun 14, 2018 | 12.89 | 12.92 | 12.83 | 12.86 | 10,842 | +0.04(+0.31%) |
Jun 13, 2018 | 12.91 | 12.96 | 12.74 | 12.81 | 19,748 | -0.28(-2.10%) |
Jun 12, 2018 | 12.99 | 13.09 | 12.98 | 13.09 | 11,665 | -0.12(-0.91%) |
Jun 11, 2018 | 13.21 | 13.25 | 13.17 | 13.21 | 4,511 | -0.04(-0.34%) |
Jun 08, 2018 | 13.21 | 13.26 | 13.21 | 13.26 | 11,051 | -0.03(-0.26%) |
Jun 07, 2018 | 13.36 | 13.37 | 13.20 | 13.29 | 58,568 | +0.11(+0.83%) |
Jun 06, 2018 | 13.05 | 13.22 | 13.04 | 13.18 | 16,551 | +0.06(+0.46%) |
Jun 05, 2018 | 13.31 | 13.31 | 13.06 | 13.12 | 14,342 | -0.08(-0.61%) |
Jun 04, 2018 | 13.08 | 13.24 | 13.08 | 13.20 | 10,396 | +0.26(+2.05%) |
Jun 01, 2018 | 12.90 | 12.99 | 12.86 | 12.94 | 7,769 | -0.01(-0.07%) |
May 31, 2018 | 12.79 | 12.99 | 12.77 | 12.94 | 16,485 | +0.12(+0.97%) |
May 30, 2018 | 12.60 | 12.87 | 12.60 | 12.82 | 19,130 | +0.10(+0.79%) |
May 29, 2018 | 12.88 | 13.00 | 12.62 | 12.72 | 25,605 | -0.43(-3.27%) |
May 25, 2018 | 13.15 | 13.15 | 13.15 | 0 | +0.04(+0.31%) | |
May 24, 2018 | 13.10 | 13.12 | 13.00 | 13.11 | 12,131 | -0.18(-1.35%) |
May 23, 2018 | 13.12 | 13.29 | 13.06 | 13.29 | 5,506 | -0.05(-0.34%) |
May 22, 2018 | 13.50 | 13.50 | 13.34 | 13.34 | 13,899 | -0.04(-0.34%) |
May 21, 2018 | 13.19 | 13.48 | 13.19 | 13.38 | 7,333 | +0.04(+0.30%) |
May 18, 2018 | 13.56 | 13.56 | 13.30 | 13.34 | 7,131 | -0.14(-1.08%) |
May 17, 2018 | 13.60 | 13.60 | 13.45 | 13.48 | 5,154 | -0.44(-3.13%) |
May 16, 2018 | 13.85 | 13.92 | 13.78 | 13.92 | 4,098 | -0.38(-2.66%) |
May 15, 2018 | 14.50 | 14.50 | 14.23 | 14.30 | 15,590 | -0.20(-1.38%) |
May 14, 2018 | 14.30 | 14.57 | 14.30 | 14.50 | 6,982 | +0.29(+2.00%) |
May 11, 2018 | 14.34 | 14.35 | 14.19 | 14.21 | 8,389 | +0.22(+1.61%) |
May 10, 2018 | 13.94 | 14.06 | 13.93 | 13.99 | 5,419 | +0.12(+0.87%) |
May 09, 2018 | 13.90 | 13.93 | 13.82 | 13.87 | 12,367 | +0.04(+0.29%) |
May 08, 2018 | 13.79 | 13.86 | 13.79 | 13.83 | 3,874 | +0.04(+0.33%) |
May 07, 2018 | 13.80 | 13.83 | 13.76 | 13.79 | 13,054 | -0.11(-0.76%) |
May 04, 2018 | 13.80 | 13.92 | 13.79 | 13.89 | 12,496 | -0.01(-0.07%) |
May 03, 2018 | 13.90 | 13.90 | 13.65 | 13.90 | 5,359 | -0.12(-0.82%) |
May 02, 2018 | 14.08 | 14.12 | 14.00 | 14.02 | 6,114 | +0.07(+0.50%) |
May 01, 2018 | 13.94 | 14.02 | 13.82 | 13.95 | 20,462 | -0.12(-0.82%) |
Apr 30, 2018 | 14.10 | 14.10 | 14.00 | 14.06 | 54,257 | +0.18(+1.30%) |
Apr 27, 2018 | 13.84 | 13.88 | 13.80 | 13.88 | 1,909 | +0.01(+0.07%) |
Apr 26, 2018 | 13.76 | 13.87 | 13.76 | 13.87 | 4,212 | +0.21(+1.50%) |
Apr 25, 2018 | 13.66 | 13.70 | 13.66 | 13.66 | 2,115 | -0.06(-0.40%) |
Apr 24, 2018 | 13.82 | 13.91 | 13.65 | 13.72 | 13,449 | +0.14(+1.03%) |
Apr 23, 2018 | 13.50 | 13.63 | 13.32 | 13.58 | 18,602 | +0.06(+0.44%) |
Apr 20, 2018 | 13.62 | 13.63 | 13.47 | 13.52 | 14,938 | -0.35(-2.52%) |
Apr 19, 2018 | 13.84 | 13.87 | 13.80 | 13.87 | 7,953 | -0.02(-0.11%) |
Apr 18, 2018 | 13.70 | 13.92 | 13.70 | 13.88 | 3,797 | +0.10(+0.69%) |
Apr 17, 2018 | 13.78 | 13.79 | 13.65 | 13.79 | 13,519 | -0.13(-0.93%) |
Apr 16, 2018 | 13.82 | 13.92 | 13.81 | 13.92 | 26,540 | -0.39(-2.73%) |
Apr 13, 2018 | 14.40 | 14.40 | 14.21 | 14.31 | 9,746 | -0.15(-1.04%) |
Apr 12, 2018 | 14.34 | 14.46 | 14.34 | 14.46 | 2,968 | +0.10(+0.70%) |
Apr 11, 2018 | 14.31 | 14.36 | 14.28 | 14.36 | 4,829 | +0.20(+1.41%) |
Apr 10, 2018 | 14.15 | 14.23 | 14.15 | 14.16 | 4,697 | +0.23(+1.69%) |
Apr 09, 2018 | 14.03 | 14.05 | 13.93 | 13.93 | 1,272 | +0.03(+0.18%) |
Apr 06, 2018 | 13.77 | 14.02 | 13.77 | 13.90 | 6,320 | -0.40(-2.80%) |
Apr 05, 2018 | 14.30 | 14.30 | 14.19 | 14.30 | 14,398 | +0.04(+0.28%) |
Apr 04, 2018 | 14.02 | 14.26 | 14.02 | 14.26 | 11,901 | +0.00(+0.04%) |
Apr 03, 2018 | 14.23 | 14.28 | 14.12 | 14.26 | 18,317 | +0.09(+0.60%) |