Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 11.43 | 11.82 | 11.24 | 11.35 | 95,656 | -0.10(-0.86%) |
Jun 28, 2018 | 11.55 | 11.60 | 11.21 | 11.45 | 156,180 | -0.13(-1.13%) |
Jun 27, 2018 | 12.30 | 12.30 | 11.54 | 11.58 | 143,051 | -0.66(-5.37%) |
Jun 26, 2018 | 12.52 | 13.02 | 12.23 | 12.24 | 58,085 | -0.37(-2.97%) |
Jun 25, 2018 | 12.58 | 13.21 | 12.33 | 12.61 | 124,425 | +0.06(+0.47%) |
Jun 22, 2018 | 12.77 | 12.90 | 12.47 | 12.55 | 133,006 | -0.17(-1.34%) |
Jun 21, 2018 | 12.72 | 13.13 | 12.47 | 12.72 | 230,840 | +0.66(+5.50%) |
Jun 20, 2018 | 11.73 | 12.14 | 11.40 | 12.06 | 183,832 | +0.33(+2.80%) |
Jun 19, 2018 | 11.04 | 11.81 | 10.84 | 11.73 | 150,726 | +0.70(+6.31%) |
Jun 18, 2018 | 11.88 | 11.88 | 10.84 | 11.03 | 178,073 | -0.87(-7.28%) |
Jun 15, 2018 | 11.90 | 11.34 | 11.90 | 156,762 | +0.56(+4.92%) | |
Jun 14, 2018 | 12.23 | 12.23 | 11.34 | 11.34 | 267,756 | -0.93(-7.59%) |
Jun 13, 2018 | 12.33 | 12.37 | 12.18 | 12.28 | 126,389 | -0.07(-0.53%) |
Jun 12, 2018 | 12.13 | 12.60 | 12.04 | 12.34 | 70,218 | +0.20(+1.62%) |
Jun 11, 2018 | 12.47 | 12.67 | 12.14 | 12.14 | 116,968 | -0.33(-2.63%) |
Jun 08, 2018 | 12.64 | 12.86 | 12.33 | 12.47 | 100,101 | -0.08(-0.63%) |
Jun 07, 2018 | 12.77 | 12.85 | 12.13 | 12.55 | 142,099 | -0.35(-2.70%) |
Jun 06, 2018 | 12.90 | 118,216 | -0.15(-1.16%) | |||
Jun 05, 2018 | 12.69 | 13.19 | 12.69 | 13.05 | 140,798 | +0.51(+4.03%) |
Jun 04, 2018 | 12.53 | 12.96 | 12.47 | 12.54 | 210,878 | -0.05(-0.42%) |
Jun 01, 2018 | 12.66 | 12.66 | 12.15 | 12.60 | 80,784 | +0.12(+1.00%) |
May 31, 2018 | 12.98 | 12.98 | 12.47 | 12.47 | 77,228 | -0.30(-2.31%) |
May 30, 2018 | 12.88 | 12.91 | 12.58 | 12.77 | 80,479 | -0.03(-0.20%) |
May 29, 2018 | 13.17 | 13.17 | 12.64 | 12.79 | 62,036 | -0.47(-3.52%) |
May 25, 2018 | 13.26 | 13.26 | 13.26 | 0 | +0.05(+0.40%) | |
May 24, 2018 | 13.52 | 13.61 | 12.92 | 13.21 | 79,860 | -0.30(-2.23%) |
May 23, 2018 | 13.13 | 13.75 | 12.73 | 13.51 | 101,322 | +0.31(+2.34%) |
May 22, 2018 | 13.45 | 13.45 | 12.70 | 13.20 | 95,029 | -0.12(-0.94%) |
May 21, 2018 | 13.44 | 13.96 | 12.78 | 13.33 | 72,347 | -0.09(-0.64%) |
May 18, 2018 | 13.70 | 13.70 | 13.26 | 13.41 | 43,723 | -0.32(-2.30%) |
May 17, 2018 | 14.04 | 14.07 | 13.62 | 13.73 | 100,913 | -0.20(-1.41%) |
May 16, 2018 | 13.80 | 14.42 | 13.61 | 13.92 | 174,612 | +0.13(+0.95%) |
May 15, 2018 | 13.58 | 13.87 | 13.27 | 13.79 | 75,758 | +0.18(+1.30%) |
May 14, 2018 | 13.25 | 14.00 | 13.19 | 13.61 | 153,520 | +0.04(+0.29%) |
May 11, 2018 | 14.05 | 14.05 | 13.25 | 13.58 | 89,674 | -0.42(-3.00%) |
May 10, 2018 | 13.65 | 14.05 | 13.65 | 14.00 | 78,145 | +0.44(+3.24%) |
May 09, 2018 | 14.12 | 14.31 | 13.41 | 13.56 | 73,414 | -0.50(-3.55%) |
May 08, 2018 | 14.11 | 14.25 | 11.84 | 14.05 | 462,465 | -0.05(-0.37%) |
May 07, 2018 | 14.00 | 14.25 | 13.79 | 14.11 | 201,734 | +0.11(+0.80%) |
May 04, 2018 | 13.80 | 14.81 | 13.76 | 14.00 | 114,150 | +0.08(+0.57%) |
May 03, 2018 | 14.24 | 14.42 | 13.46 | 13.92 | 130,403 | -0.36(-2.53%) |
May 02, 2018 | 14.83 | 14.90 | 14.17 | 14.28 | 153,526 | -0.55(-3.72%) |
May 01, 2018 | 14.92 | 15.20 | 14.79 | 14.83 | 27,505 | -0.24(-1.57%) |
Apr 30, 2018 | 15.52 | 15.59 | 15.07 | 15.07 | 90,920 | -0.43(-2.80%) |
Apr 27, 2018 | 15.76 | 16.03 | 15.49 | 15.50 | 86,580 | -0.16(-1.01%) |
Apr 26, 2018 | 16.29 | 16.29 | 15.25 | 15.66 | 126,165 | -0.67(-4.10%) |
Apr 25, 2018 | 16.07 | 16.33 | 15.22 | 16.33 | 326,203 | +0.28(+1.72%) |
Apr 24, 2018 | 16.12 | 16.16 | 15.79 | 16.05 | 77,981 | +0.00(+0.00%) |
Apr 23, 2018 | 16.00 | 16.34 | 15.50 | 16.05 | 42,585 | +0.30(+1.88%) |
Apr 20, 2018 | 16.24 | 16.29 | 15.66 | 15.75 | 31,131 | -0.45(-2.79%) |
Apr 19, 2018 | 16.63 | 16.63 | 15.96 | 16.21 | 74,648 | -0.22(-1.36%) |
Apr 18, 2018 | 16.29 | 16.59 | 16.22 | 16.43 | 45,446 | +0.18(+1.09%) |
Apr 17, 2018 | 16.32 | 17.07 | 16.25 | 16.25 | 160,163 | -0.04(-0.24%) |
Apr 16, 2018 | 16.65 | 16.73 | 15.94 | 16.29 | 80,704 | -0.18(-1.08%) |
Apr 13, 2018 | 16.86 | 16.97 | 16.34 | 16.47 | 106,305 | -0.39(-2.34%) |
Apr 12, 2018 | 16.66 | 16.88 | 16.28 | 16.86 | 41,845 | +0.28(+1.66%) |
Apr 11, 2018 | 16.74 | 16.81 | 16.59 | 16.59 | 54,169 | -0.12(-0.75%) |
Apr 10, 2018 | 16.62 | 16.74 | 16.52 | 16.71 | 102,751 | +0.09(+0.55%) |
Apr 09, 2018 | 16.74 | 16.82 | 16.41 | 16.62 | 129,725 | -0.02(-0.12%) |
Apr 06, 2018 | 16.61 | 16.72 | 16.27 | 16.64 | 121,068 | +0.03(+0.20%) |
Apr 05, 2018 | 16.41 | 16.82 | 16.27 | 16.61 | 190,033 | +0.26(+1.61%) |
Apr 04, 2018 | 15.81 | 16.56 | 15.75 | 16.35 | 74,131 | +0.37(+2.34%) |
Apr 03, 2018 | 15.65 | 15.97 | 15.39 | 15.97 | 157,714 | +0.37(+2.36%) |