Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 14.16 | 13.58 | 14.13 | 16,107 | +0.53(+3.89%) | |
Jun 28, 2018 | 13.71 | 13.93 | 13.45 | 13.60 | 48,348 | -0.22(-1.58%) |
Jun 27, 2018 | 14.31 | 14.31 | 13.71 | 13.82 | 37,696 | -0.49(-3.42%) |
Jun 26, 2018 | 14.74 | 14.85 | 14.29 | 14.31 | 20,009 | -0.45(-3.04%) |
Jun 25, 2018 | 15.15 | 15.18 | 14.38 | 14.76 | 34,624 | -0.38(-2.50%) |
Jun 22, 2018 | 15.31 | 15.36 | 14.80 | 15.14 | 21,646 | -0.18(-1.17%) |
Jun 21, 2018 | 15.06 | 15.55 | 14.87 | 15.32 | 51,419 | +0.16(+1.05%) |
Jun 20, 2018 | 14.69 | 15.21 | 14.69 | 15.16 | 65,397 | +0.55(+3.75%) |
Jun 19, 2018 | 14.41 | 14.64 | 14.17 | 14.61 | 36,417 | +0.19(+1.31%) |
Jun 18, 2018 | 14.88 | 14.88 | 14.38 | 14.42 | 38,055 | -0.49(-3.26%) |
Jun 15, 2018 | 15.06 | 14.66 | 14.91 | 48,276 | -0.15(-1.01%) | |
Jun 14, 2018 | 14.64 | 15.13 | 14.51 | 15.06 | 188,929 | +0.43(+2.95%) |
Jun 13, 2018 | 14.51 | 14.63 | 14.43 | 14.63 | 84,271 | +0.23(+1.57%) |
Jun 12, 2018 | 14.01 | 14.55 | 13.93 | 14.40 | 155,761 | +0.43(+3.07%) |
Jun 11, 2018 | 13.76 | 14.01 | 13.71 | 13.97 | 123,282 | +0.31(+2.26%) |
Jun 08, 2018 | 13.45 | 13.71 | 13.15 | 13.66 | 68,630 | +0.22(+1.62%) |
Jun 07, 2018 | 13.09 | 13.61 | 13.09 | 13.44 | 136,884 | +0.33(+2.52%) |
Jun 06, 2018 | 12.73 | 13.11 | 12.67 | 13.11 | 78,495 | +0.39(+3.04%) |
Jun 05, 2018 | 12.43 | 12.75 | 12.41 | 12.73 | 90,264 | +0.33(+2.67%) |
Jun 04, 2018 | 12.19 | 12.42 | 12.10 | 12.40 | 46,785 | +0.23(+1.89%) |
Jun 01, 2018 | 12.02 | 12.18 | 11.96 | 12.17 | 53,455 | +0.12(+0.99%) |
May 31, 2018 | 11.87 | 12.05 | 11.77 | 12.05 | 41,069 | +0.19(+1.60%) |
May 30, 2018 | 11.79 | 11.87 | 11.77 | 11.86 | 8,742 | +0.12(+1.02%) |
May 29, 2018 | 11.77 | 11.84 | 11.65 | 11.74 | 7,155 | -0.01(-0.09%) |
May 25, 2018 | 11.75 | 11.75 | 11.75 | 0 | +0.08(+0.68%) | |
May 24, 2018 | 11.53 | 11.72 | 11.53 | 11.67 | 19,969 | +0.15(+1.30%) |
May 23, 2018 | 11.60 | 11.60 | 11.47 | 11.52 | 9,807 | -0.01(-0.09%) |
May 22, 2018 | 11.59 | 11.67 | 11.46 | 11.53 | 9,746 | -0.11(-0.94%) |
May 21, 2018 | 11.57 | 11.68 | 11.54 | 11.64 | 15,685 | +0.15(+1.30%) |
May 18, 2018 | 11.54 | 11.56 | 11.39 | 11.49 | 15,456 | -0.05(-0.43%) |
May 17, 2018 | 11.50 | 11.54 | 11.34 | 11.54 | 13,297 | +0.05(+0.43%) |
May 16, 2018 | 11.43 | 11.57 | 11.40 | 11.49 | 21,720 | -0.01(-0.09%) |
May 15, 2018 | 11.42 | 11.50 | 11.27 | 11.50 | 11,925 | +0.08(+0.70%) |
May 14, 2018 | 11.44 | 11.49 | 11.37 | 11.42 | 12,872 | +0.09(+0.79%) |
May 11, 2018 | 11.27 | 11.51 | 11.27 | 11.33 | 12,648 | -0.07(-0.60%) |
May 10, 2018 | 11.37 | 11.50 | 11.32 | 11.40 | 22,590 | +0.04(+0.34%) |
May 09, 2018 | 11.37 | 11.49 | 11.35 | 11.36 | 17,651 | -0.01(-0.09%) |
May 08, 2018 | 11.36 | 11.37 | 11.18 | 11.37 | 17,355 | +0.02(+0.18%) |
May 07, 2018 | 11.12 | 11.35 | 11.08 | 11.35 | 47,214 | +0.23(+2.06%) |
May 04, 2018 | 11.48 | 11.48 | 10.88 | 11.12 | 31,457 | +0.39(+3.62%) |
May 03, 2018 | 11.08 | 11.12 | 10.64 | 10.73 | 21,154 | -0.43(-3.84%) |
May 02, 2018 | 11.01 | 11.16 | 11.01 | 11.16 | 16,274 | +0.09(+0.81%) |
May 01, 2018 | 10.93 | 11.22 | 10.93 | 11.07 | 17,999 | +0.14(+1.28%) |
Apr 30, 2018 | 10.84 | 10.94 | 10.79 | 10.93 | 35,978 | +0.11(+1.01%) |
Apr 27, 2018 | 10.63 | 10.87 | 10.63 | 10.82 | 21,902 | +0.20(+1.88%) |
Apr 26, 2018 | 10.53 | 10.66 | 10.53 | 10.62 | 7,232 | +0.03(+0.27%) |
Apr 25, 2018 | 10.57 | 10.59 | 10.45 | 10.59 | 2,609 | +0.01(+0.11%) |
Apr 24, 2018 | 10.72 | 10.82 | 10.32 | 10.58 | 7,666 | -0.10(-0.93%) |
Apr 23, 2018 | 10.75 | 10.75 | 10.56 | 10.68 | 11,162 | -0.07(-0.65%) |
Apr 20, 2018 | 10.65 | 10.75 | 10.63 | 10.75 | 18,654 | +0.13(+1.22%) |
Apr 19, 2018 | 10.85 | 10.85 | 10.54 | 10.62 | 14,818 | -0.23(-2.11%) |
Apr 18, 2018 | 10.78 | 10.87 | 10.58 | 10.85 | 63,239 | +0.04(+0.37%) |
Apr 17, 2018 | 10.73 | 10.84 | 10.72 | 10.81 | 21,019 | +0.10(+0.98%) |
Apr 16, 2018 | 10.48 | 10.83 | 10.48 | 10.70 | 11,827 | +0.27(+2.63%) |
Apr 13, 2018 | 10.70 | 10.70 | 10.34 | 10.43 | 12,442 | -0.26(-2.43%) |
Apr 12, 2018 | 10.68 | 10.75 | 10.61 | 10.69 | 39,264 | -0.11(-1.01%) |
Apr 11, 2018 | 10.75 | 10.94 | 10.60 | 10.80 | 24,210 | -0.01(-0.10%) |
Apr 10, 2018 | 10.64 | 10.97 | 10.64 | 10.81 | 18,903 | +0.24(+2.26%) |
Apr 09, 2018 | 10.78 | 10.78 | 10.52 | 10.57 | 12,154 | -0.18(-1.67%) |
Apr 06, 2018 | 10.73 | 10.79 | 10.50 | 10.75 | 19,433 | -0.04(-0.37%) |
Apr 05, 2018 | 10.75 | 10.97 | 10.75 | 10.79 | 8,680 | +0.05(+0.46%) |
Apr 04, 2018 | 10.45 | 10.74 | 10.42 | 10.74 | 21,113 | +0.18(+1.70%) |
Apr 03, 2018 | 10.67 | 10.90 | 10.56 | 10.56 | 25,764 | -0.06(-0.56%) |