Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 11.67 | 11.82 | 11.54 | 11.71 | 469,470 | -0.01(-0.08%) |
Jun 28, 2018 | 11.87 | 12.01 | 11.40 | 11.72 | 825,104 | +0.00(+0.00%) |
Jun 27, 2018 | 11.88 | 11.97 | 11.71 | 11.72 | 702,412 | -0.16(-1.38%) |
Jun 26, 2018 | 12.04 | 12.10 | 11.76 | 11.88 | 888,639 | -0.13(-1.12%) |
Jun 25, 2018 | 12.55 | 12.66 | 11.99 | 12.01 | 1,198,067 | -0.54(-4.29%) |
Jun 22, 2018 | 12.47 | 12.71 | 12.29 | 12.55 | 1,123,449 | +0.14(+1.16%) |
Jun 21, 2018 | 12.60 | 12.72 | 12.38 | 12.41 | 1,099,791 | -0.19(-1.53%) |
Jun 20, 2018 | 12.70 | 12.75 | 12.52 | 12.60 | 1,072,109 | -0.04(-0.30%) |
Jun 19, 2018 | 12.66 | 12.72 | 12.53 | 12.64 | 602,625 | -0.03(-0.23%) |
Jun 18, 2018 | 12.60 | 12.80 | 12.60 | 12.67 | 607,624 | -0.03(-0.23%) |
Jun 15, 2018 | 12.89 | 12.46 | 12.70 | 1,213,002 | +0.13(+1.07%) | |
Jun 14, 2018 | 12.61 | 12.74 | 12.51 | 12.56 | 669,355 | +0.06(+0.46%) |
Jun 13, 2018 | 12.51 | 12.70 | 12.49 | 12.51 | 424,725 | +0.02(+0.15%) |
Jun 12, 2018 | 12.47 | 12.55 | 12.40 | 12.49 | 531,267 | +0.02(+0.15%) |
Jun 11, 2018 | 12.66 | 12.74 | 12.41 | 12.47 | 392,597 | -0.12(-0.99%) |
Jun 08, 2018 | 12.52 | 12.69 | 12.52 | 12.59 | 1,226,716 | +0.01(+0.08%) |
Jun 07, 2018 | 12.37 | 12.66 | 12.31 | 12.58 | 1,059,835 | +0.32(+2.59%) |
Jun 06, 2018 | 12.41 | 12.26 | 1,304,992 | -0.03(-0.23%) | ||
Jun 05, 2018 | 12.36 | 12.55 | 12.11 | 12.29 | 1,203,649 | -0.05(-0.39%) |
Jun 04, 2018 | 11.83 | 12.39 | 11.83 | 12.34 | 1,098,368 | +0.45(+3.80%) |
Jun 01, 2018 | 12.05 | 12.16 | 11.83 | 11.89 | 976,070 | -0.12(-0.96%) |
May 31, 2018 | 12.07 | 12.17 | 11.93 | 12.01 | 1,454,841 | -0.09(-0.72%) |
May 30, 2018 | 12.26 | 12.31 | 12.02 | 12.09 | 792,954 | -0.12(-0.95%) |
May 29, 2018 | 12.04 | 12.31 | 12.01 | 12.21 | 1,142,901 | +0.03(+0.24%) |
May 25, 2018 | 12.18 | 12.18 | 12.18 | 0 | +0.50(+4.32%) | |
May 24, 2018 | 11.50 | 11.77 | 11.43 | 11.67 | 1,994,814 | +0.07(+0.58%) |
May 23, 2018 | 11.69 | 11.83 | 11.51 | 11.61 | 1,145,129 | -0.21(-1.79%) |
May 22, 2018 | 12.06 | 12.13 | 11.67 | 11.82 | 1,304,445 | -0.20(-1.68%) |
May 21, 2018 | 12.23 | 12.31 | 11.88 | 12.02 | 1,064,001 | -0.11(-0.87%) |
May 18, 2018 | 12.59 | 12.64 | 12.10 | 12.13 | 1,699,253 | -0.36(-2.85%) |
May 17, 2018 | 12.71 | 12.85 | 12.41 | 12.48 | 1,523,779 | -0.20(-1.59%) |
May 16, 2018 | 12.78 | 12.87 | 12.35 | 12.68 | 2,864,928 | +0.04(+0.30%) |
May 15, 2018 | 13.84 | 13.90 | 12.51 | 12.64 | 6,338,185 | -2.22(-14.93%) |
May 14, 2018 | 14.71 | 15.18 | 14.71 | 14.86 | 1,167,665 | +0.13(+0.91%) |
May 11, 2018 | 15.41 | 15.41 | 14.68 | 14.73 | 960,984 | -0.08(-0.52%) |
May 10, 2018 | 14.68 | 14.93 | 14.55 | 14.81 | 552,220 | +0.23(+1.58%) |
May 09, 2018 | 14.60 | 14.88 | 14.55 | 14.58 | 346,890 | -0.06(-0.39%) |
May 08, 2018 | 14.81 | 14.92 | 14.49 | 14.63 | 524,363 | -0.20(-1.36%) |
May 07, 2018 | 15.07 | 15.08 | 14.59 | 14.83 | 896,217 | -0.16(-1.09%) |
May 04, 2018 | 13.92 | 15.03 | 13.82 | 15.00 | 1,312,381 | +1.08(+7.73%) |
May 03, 2018 | 13.79 | 13.94 | 13.72 | 13.92 | 327,147 | +0.08(+0.56%) |
May 02, 2018 | 13.62 | 13.99 | 13.60 | 13.84 | 882,732 | +0.17(+1.26%) |
May 01, 2018 | 13.69 | 13.76 | 13.48 | 13.67 | 565,546 | -0.02(-0.14%) |
Apr 30, 2018 | 13.60 | 13.81 | 13.47 | 13.69 | 488,275 | +0.20(+1.50%) |
Apr 27, 2018 | 13.83 | 13.93 | 13.45 | 13.49 | 629,266 | -0.26(-1.89%) |
Apr 26, 2018 | 13.76 | 13.92 | 13.53 | 13.75 | 412,071 | +0.07(+0.49%) |
Apr 25, 2018 | 13.60 | 13.79 | 13.37 | 13.68 | 440,154 | +0.07(+0.49%) |
Apr 24, 2018 | 13.86 | 14.03 | 13.52 | 13.61 | 402,201 | -0.23(-1.66%) |
Apr 23, 2018 | 14.01 | 14.16 | 13.71 | 13.84 | 419,528 | -0.13(-0.96%) |
Apr 20, 2018 | 14.03 | 14.26 | 13.92 | 13.98 | 321,306 | -0.11(-0.75%) |
Apr 19, 2018 | 14.14 | 14.36 | 13.91 | 14.09 | 429,518 | -0.05(-0.34%) |
Apr 18, 2018 | 14.18 | 14.36 | 14.01 | 14.13 | 479,332 | +0.02(+0.14%) |
Apr 17, 2018 | 13.71 | 14.17 | 13.70 | 14.11 | 509,211 | +0.45(+3.31%) |
Apr 16, 2018 | 13.71 | 13.82 | 13.45 | 13.66 | 552,248 | -0.06(-0.42%) |
Apr 13, 2018 | 13.68 | 13.77 | 13.40 | 13.72 | 459,906 | +0.04(+0.28%) |
Apr 12, 2018 | 14.15 | 14.23 | 13.61 | 13.68 | 777,480 | -0.43(-3.03%) |
Apr 11, 2018 | 14.10 | 14.44 | 14.00 | 14.11 | 748,356 | +0.02(+0.14%) |
Apr 10, 2018 | 14.49 | 14.59 | 13.86 | 14.09 | 770,165 | -0.11(-0.74%) |
Apr 09, 2018 | 14.08 | 14.44 | 13.90 | 14.20 | 1,177,181 | +0.14(+1.02%) |
Apr 06, 2018 | 14.08 | 14.64 | 13.96 | 14.05 | 1,506,680 | -0.16(-1.15%) |
Apr 05, 2018 | 13.58 | 14.41 | 13.46 | 14.21 | 1,426,546 | +0.78(+5.79%) |
Apr 04, 2018 | 12.70 | 13.84 | 12.57 | 13.44 | 2,621,340 | +0.60(+4.71%) |
Apr 03, 2018 | 13.92 | 14.15 | 12.71 | 12.83 | 8,498,594 | -2.38(-15.65%) |