Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 12.69 | 12.79 | 12.51 | 12.51 | 428,665 | -0.19(-1.47%) |
Jun 28, 2018 | 12.69 | 12.79 | 12.55 | 12.69 | 488,999 | +0.05(+0.37%) |
Jun 27, 2018 | 12.97 | 13.07 | 12.65 | 12.65 | 630,570 | -0.28(-2.16%) |
Jun 26, 2018 | 12.88 | 13.02 | 12.79 | 12.93 | 537,442 | +0.05(+0.36%) |
Jun 25, 2018 | 13.25 | 13.25 | 12.83 | 12.88 | 589,855 | -0.33(-2.46%) |
Jun 22, 2018 | 13.16 | 13.35 | 12.97 | 13.21 | 1,167,246 | +0.00(+0.00%) |
Jun 21, 2018 | 13.58 | 13.58 | 13.11 | 13.21 | 502,315 | -0.33(-2.41%) |
Jun 20, 2018 | 13.48 | 13.65 | 13.39 | 13.53 | 479,130 | +0.05(+0.34%) |
Jun 19, 2018 | 13.35 | 13.51 | 13.21 | 13.48 | 861,603 | +0.09(+0.69%) |
Jun 18, 2018 | 13.16 | 13.58 | 13.07 | 13.39 | 1,387,931 | +0.14(+1.05%) |
Jun 15, 2018 | 13.44 | 13.44 | 13.25 | 1,044,173 | -0.19(-1.38%) | |
Jun 14, 2018 | 13.72 | 13.72 | 13.39 | 13.44 | 518,033 | -0.19(-1.37%) |
Jun 13, 2018 | 13.62 | 13.95 | 13.48 | 13.62 | 1,073,998 | +0.09(+0.69%) |
Jun 12, 2018 | 13.62 | 13.67 | 13.44 | 13.53 | 660,676 | -0.05(-0.34%) |
Jun 11, 2018 | 13.02 | 13.67 | 12.93 | 13.58 | 1,242,655 | +0.60(+4.66%) |
Jun 08, 2018 | 12.88 | 13.07 | 12.88 | 12.97 | 677,021 | +0.07(+0.54%) |
Jun 07, 2018 | 13.11 | 13.14 | 12.79 | 12.90 | 758,048 | -0.16(-1.25%) |
Jun 06, 2018 | 13.07 | 712,963 | +0.05(+0.36%) | |||
Jun 05, 2018 | 12.83 | 13.02 | 12.81 | 13.02 | 729,583 | +0.21(+1.67%) |
Jun 04, 2018 | 13.04 | 13.04 | 12.81 | 12.81 | 976,948 | -0.14(-1.06%) |
Jun 01, 2018 | 13.26 | 13.26 | 12.90 | 12.94 | 953,151 | -0.28(-2.08%) |
May 31, 2018 | 13.17 | 13.49 | 13.13 | 13.22 | 969,729 | +0.09(+0.70%) |
May 30, 2018 | 12.94 | 13.17 | 12.76 | 13.13 | 685,226 | +0.14(+1.06%) |
May 29, 2018 | 12.94 | 13.08 | 12.81 | 12.99 | 990,687 | +0.05(+0.35%) |
May 25, 2018 | 12.94 | 12.94 | 12.94 | 0 | +0.18(+1.44%) | |
May 24, 2018 | 12.85 | 12.87 | 12.58 | 12.76 | 542,425 | -0.09(-0.71%) |
May 23, 2018 | 12.58 | 12.99 | 12.58 | 12.85 | 839,235 | +0.18(+1.45%) |
May 22, 2018 | 12.85 | 12.94 | 12.60 | 12.67 | 611,325 | -0.18(-1.43%) |
May 21, 2018 | 13.22 | 13.40 | 12.71 | 12.85 | 1,171,097 | -0.23(-1.75%) |
May 18, 2018 | 13.36 | 13.36 | 12.99 | 13.08 | 1,046,992 | -0.28(-2.06%) |
May 17, 2018 | 13.59 | 13.68 | 13.31 | 13.36 | 1,026,518 | -0.23(-1.69%) |
May 16, 2018 | 12.67 | 13.68 | 12.67 | 13.59 | 1,890,694 | +0.96(+7.64%) |
May 15, 2018 | 12.58 | 12.67 | 12.39 | 12.62 | 1,307,257 | +0.05(+0.36%) |
May 14, 2018 | 12.62 | 12.67 | 12.53 | 12.58 | 1,111,367 | -0.16(-1.26%) |
May 11, 2018 | 12.30 | 12.76 | 11.25 | 12.74 | 3,269,525 | -0.16(-1.25%) |
May 10, 2018 | 12.71 | 13.04 | 12.62 | 12.90 | 1,741,757 | +0.28(+2.18%) |
May 09, 2018 | 12.58 | 12.90 | 12.58 | 12.62 | 1,014,697 | +0.05(+0.36%) |
May 08, 2018 | 12.44 | 12.74 | 12.44 | 12.58 | 1,458,758 | +0.18(+1.48%) |
May 07, 2018 | 12.44 | 12.67 | 12.30 | 12.39 | 1,566,397 | -0.05(-0.37%) |
May 04, 2018 | 12.30 | 12.62 | 12.25 | 12.44 | 1,570,630 | +0.09(+0.74%) |
May 03, 2018 | 12.35 | 12.44 | 12.12 | 12.35 | 1,139,235 | -0.05(-0.37%) |
May 02, 2018 | 12.67 | 12.71 | 12.32 | 12.39 | 1,111,901 | -0.18(-1.46%) |
May 01, 2018 | 12.99 | 13.13 | 12.51 | 12.58 | 1,400,648 | -0.41(-3.18%) |
Apr 30, 2018 | 13.40 | 13.44 | 12.99 | 12.99 | 579,495 | -0.32(-2.41%) |
Apr 27, 2018 | 13.45 | 13.49 | 13.31 | 13.31 | 548,163 | -0.09(-0.68%) |
Apr 26, 2018 | 13.40 | 13.63 | 13.31 | 13.40 | 590,998 | +0.05(+0.34%) |
Apr 25, 2018 | 13.31 | 13.40 | 13.22 | 13.36 | 825,919 | +0.00(+0.00%) |
Apr 24, 2018 | 13.54 | 13.68 | 13.24 | 13.36 | 710,060 | +0.00(+0.00%) |
Apr 23, 2018 | 13.63 | 13.72 | 13.36 | 13.36 | 1,225,714 | -0.18(-1.36%) |
Apr 20, 2018 | 13.86 | 13.86 | 13.54 | 13.54 | 669,270 | -0.37(-2.64%) |
Apr 19, 2018 | 13.95 | 14.04 | 13.72 | 13.91 | 636,613 | +0.00(+0.00%) |
Apr 18, 2018 | 13.91 | 14.07 | 13.77 | 13.91 | 800,759 | +0.00(+0.00%) |
Apr 17, 2018 | 13.86 | 13.95 | 13.72 | 13.91 | 864,536 | +0.18(+1.34%) |
Apr 16, 2018 | 13.40 | 13.82 | 13.26 | 13.72 | 1,181,974 | +0.37(+2.75%) |
Apr 13, 2018 | 13.54 | 13.54 | 13.31 | 13.36 | 582,767 | -0.14(-1.02%) |
Apr 12, 2018 | 13.49 | 13.59 | 13.31 | 13.49 | 407,177 | +0.09(+0.68%) |
Apr 11, 2018 | 13.36 | 13.59 | 13.26 | 13.40 | 599,387 | +0.05(+0.34%) |
Apr 10, 2018 | 13.13 | 13.49 | 13.04 | 13.36 | 871,215 | +0.37(+2.83%) |
Apr 09, 2018 | 12.81 | 13.13 | 12.71 | 12.99 | 1,064,214 | +0.18(+1.43%) |
Apr 06, 2018 | 12.76 | 13.04 | 12.62 | 12.81 | 575,833 | -0.09(-0.71%) |
Apr 05, 2018 | 12.85 | 12.94 | 12.69 | 12.90 | 747,978 | +0.23(+1.81%) |
Apr 04, 2018 | 12.25 | 12.76 | 12.21 | 12.67 | 1,095,691 | +0.32(+2.60%) |
Apr 03, 2018 | 12.30 | 12.48 | 12.16 | 12.35 | 891,105 | +0.18(+1.51%) |