Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 18.30 | 19.20 | 34,278 | -0.15(-0.78%) | ||
Jun 28, 2018 | 18.30 | 19.35 | 16.86 | 19.35 | 83,200 | +0.67(+3.56%) |
Jun 27, 2018 | 20.10 | 20.70 | 18.30 | 18.68 | 57,280 | -1.31(-6.57%) |
Jun 26, 2018 | 19.20 | 20.40 | 19.05 | 20.00 | 61,848 | +1.68(+9.15%) |
Jun 25, 2018 | 19.10 | 20.34 | 18.30 | 18.32 | 62,365 | -0.58(-3.05%) |
Jun 22, 2018 | 20.70 | 21.30 | 18.90 | 18.90 | 63,704 | -1.26(-6.26%) |
Jun 21, 2018 | 21.30 | 21.60 | 19.20 | 20.16 | 96,361 | -0.61(-2.96%) |
Jun 20, 2018 | 18.30 | 22.09 | 17.41 | 20.77 | 197,885 | +3.37(+19.38%) |
Jun 19, 2018 | 18.60 | 18.90 | 16.83 | 17.40 | 109,932 | -1.43(-7.61%) |
Jun 18, 2018 | 15.00 | 18.90 | 15.00 | 18.84 | 223,728 | +3.84(+25.58%) |
Jun 15, 2018 | 14.40 | 14.40 | 15.00 | 47,451 | +0.60(+4.19%) | |
Jun 14, 2018 | 14.94 | 15.09 | 13.83 | 14.40 | 90,901 | +0.15(+1.03%) |
Jun 13, 2018 | 13.80 | 14.94 | 13.14 | 14.25 | 123,471 | +0.69(+5.09%) |
Jun 12, 2018 | 13.80 | 14.10 | 12.37 | 13.56 | 42,500 | -0.24(-1.74%) |
Jun 11, 2018 | 13.50 | 14.54 | 13.41 | 13.80 | 116,963 | +0.75(+5.75%) |
Jun 08, 2018 | 13.05 | 13.77 | 12.30 | 13.05 | 124,409 | +0.16(+1.21%) |
Jun 07, 2018 | 11.97 | 12.90 | 11.70 | 12.89 | 94,478 | +1.33(+11.52%) |
Jun 06, 2018 | 11.56 | 22,899 | -0.20(-1.66%) | |||
Jun 05, 2018 | 11.67 | 11.91 | 11.34 | 11.76 | 18,322 | +0.26(+2.30%) |
Jun 04, 2018 | 12.15 | 12.24 | 11.49 | 11.49 | 30,863 | -0.51(-4.22%) |
Jun 01, 2018 | 11.70 | 12.45 | 11.58 | 12.00 | 79,213 | +0.45(+3.92%) |
May 31, 2018 | 11.67 | 11.70 | 11.40 | 11.55 | 16,353 | +0.45(+4.03%) |
May 30, 2018 | 11.37 | 11.52 | 10.92 | 11.10 | 17,589 | +0.06(+0.54%) |
May 29, 2018 | 11.57 | 11.57 | 10.95 | 11.04 | 11,241 | +0.01(+0.14%) |
May 25, 2018 | 11.03 | 11.03 | 11.03 | 0 | -0.09(-0.81%) | |
May 24, 2018 | 11.40 | 11.43 | 11.10 | 11.12 | 7,702 | -0.22(-1.93%) |
May 23, 2018 | 11.40 | 11.40 | 11.10 | 11.33 | 10,848 | +0.08(+0.75%) |
May 22, 2018 | 11.37 | 11.49 | 11.01 | 11.25 | 25,047 | -0.09(-0.79%) |
May 21, 2018 | 11.70 | 11.97 | 11.28 | 11.34 | 21,786 | -0.36(-3.08%) |
May 18, 2018 | 11.31 | 11.70 | 11.18 | 11.70 | 18,372 | +0.38(+3.39%) |
May 17, 2018 | 12.00 | 12.30 | 11.18 | 11.32 | 44,371 | -0.08(-0.74%) |
May 16, 2018 | 10.95 | 11.74 | 10.95 | 11.40 | 18,207 | +0.03(+0.29%) |
May 15, 2018 | 11.40 | 11.64 | 11.04 | 11.37 | 16,069 | +0.03(+0.24%) |
May 14, 2018 | 11.01 | 11.39 | 10.65 | 11.34 | 15,378 | +0.31(+2.86%) |
May 11, 2018 | 11.07 | 11.07 | 10.56 | 11.03 | 16,279 | +0.22(+2.08%) |
May 10, 2018 | 10.80 | 11.37 | 10.50 | 10.80 | 30,743 | +0.00(+0.00%) |
May 09, 2018 | 10.50 | 12.00 | 10.32 | 10.80 | 156,859 | +0.42(+4.05%) |
May 08, 2018 | 10.79 | 10.79 | 10.20 | 10.38 | 33,978 | +0.06(+0.58%) |
May 07, 2018 | 10.80 | 10.80 | 10.32 | 10.32 | 26,014 | -0.18(-1.71%) |
May 04, 2018 | 10.50 | 10.56 | 10.22 | 10.50 | 46,617 | +0.00(+0.03%) |
May 03, 2018 | 10.50 | 10.65 | 10.06 | 10.50 | 24,327 | -0.11(-1.02%) |
May 02, 2018 | 10.50 | 10.65 | 10.23 | 10.61 | 23,637 | -0.18(-1.67%) |
May 01, 2018 | 10.63 | 10.79 | 10.20 | 10.79 | 23,626 | +0.05(+0.45%) |
Apr 30, 2018 | 10.80 | 10.95 | 10.20 | 10.74 | 22,553 | +0.33(+3.14%) |
Apr 27, 2018 | 10.80 | 10.95 | 10.38 | 10.41 | 35,985 | +0.21(+2.06%) |
Apr 26, 2018 | 10.65 | 10.65 | 10.20 | 10.20 | 18,955 | -0.10(-0.93%) |
Apr 25, 2018 | 10.17 | 10.80 | 9.975 | 10.30 | 19,237 | +0.02(+0.20%) |
Apr 24, 2018 | 10.52 | 10.79 | 9.969 | 10.28 | 45,887 | -0.33(-3.08%) |
Apr 23, 2018 | 11.25 | 11.40 | 10.86 | 10.60 | 42,137 | -0.66(-5.84%) |
Apr 20, 2018 | 11.48 | 11.48 | 11.25 | 11.26 | 18,824 | -0.13(-1.11%) |
Apr 19, 2018 | 11.40 | 11.55 | 11.25 | 11.38 | 19,814 | +0.13(+1.20%) |
Apr 18, 2018 | 11.55 | 11.82 | 11.13 | 11.25 | 34,833 | -0.24(-2.09%) |
Apr 17, 2018 | 11.40 | 11.70 | 11.13 | 11.49 | 17,771 | +0.10(+0.84%) |
Apr 16, 2018 | 11.52 | 11.70 | 11.10 | 11.39 | 18,049 | +0.14(+1.28%) |
Apr 13, 2018 | 11.40 | 11.96 | 11.10 | 11.25 | 35,477 | -0.13(-1.11%) |
Apr 12, 2018 | 11.23 | 11.99 | 11.10 | 11.38 | 34,661 | +0.14(+1.26%) |
Apr 11, 2018 | 11.40 | 11.64 | 10.88 | 11.23 | 23,042 | +0.13(+1.22%) |
Apr 10, 2018 | 11.10 | 11.40 | 10.80 | 11.10 | 20,879 | +0.06(+0.54%) |
Apr 09, 2018 | 11.70 | 11.71 | 10.65 | 11.04 | 29,519 | -0.57(-4.91%) |
Apr 06, 2018 | 12.30 | 12.30 | 11.25 | 11.61 | 20,600 | -0.09(-0.79%) |
Apr 05, 2018 | 11.85 | 12.60 | 11.40 | 11.70 | 32,629 | -0.07(-0.61%) |
Apr 04, 2018 | 11.70 | 11.96 | 11.10 | 11.78 | 55,375 | +0.11(+0.93%) |
Apr 03, 2018 | 10.76 | 12.30 | 10.76 | 11.67 | 110,759 | +0.82(+7.55%) |