Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 12.12 | 12.50 | 12.10 | 12.43 | 79,314 | +0.71(+6.10%) |
Jun 28, 2018 | 11.61 | 11.72 | 11.60 | 11.71 | 75,146 | +0.05(+0.43%) |
Jun 27, 2018 | 11.85 | 11.89 | 11.65 | 11.66 | 104,998 | -0.27(-2.26%) |
Jun 26, 2018 | 12.00 | 12.00 | 11.90 | 11.94 | 26,862 | -0.00(-0.04%) |
Jun 25, 2018 | 12.00 | 12.03 | 11.85 | 11.94 | 77,763 | -0.49(-3.90%) |
Jun 22, 2018 | 12.55 | 12.55 | 12.38 | 12.43 | 26,679 | +0.21(+1.68%) |
Jun 21, 2018 | 12.20 | 12.25 | 12.20 | 12.22 | 77,422 | -0.13(-1.05%) |
Jun 20, 2018 | 12.26 | 12.50 | 12.26 | 12.35 | 108,531 | -0.38(-2.99%) |
Jun 19, 2018 | 12.70 | 12.89 | 12.60 | 12.73 | 39,055 | -0.27(-2.08%) |
Jun 18, 2018 | 13.07 | 13.10 | 12.80 | 13.00 | 62,527 | -0.07(-0.54%) |
Jun 15, 2018 | 13.32 | 12.92 | 13.07 | 40,304 | -0.25(-1.88%) | |
Jun 14, 2018 | 13.33 | 13.35 | 13.09 | 13.32 | 40,576 | +0.07(+0.53%) |
Jun 13, 2018 | 13.57 | 13.57 | 13.16 | 13.25 | 27,059 | -0.30(-2.21%) |
Jun 12, 2018 | 13.82 | 13.82 | 13.50 | 13.55 | 23,577 | -0.20(-1.45%) |
Jun 11, 2018 | 13.49 | 13.85 | 13.49 | 13.75 | 21,659 | -0.09(-0.67%) |
Jun 08, 2018 | 13.97 | 13.97 | 13.71 | 13.84 | 23,200 | -0.09(-0.63%) |
Jun 07, 2018 | 13.95 | 14.15 | 13.86 | 13.93 | 107,874 | +0.13(+0.94%) |
Jun 06, 2018 | 13.60 | 13.80 | 13.50 | 13.80 | 53,891 | +0.47(+3.53%) |
Jun 05, 2018 | 13.28 | 13.40 | 13.28 | 13.33 | 43,684 | +0.19(+1.45%) |
Jun 04, 2018 | 13.15 | 13.19 | 13.04 | 13.14 | 56,544 | +0.25(+1.94%) |
Jun 01, 2018 | 12.90 | 12.90 | 12.82 | 12.89 | 35,185 | -0.04(-0.31%) |
May 31, 2018 | 12.79 | 12.96 | 12.79 | 12.93 | 52,839 | +0.21(+1.65%) |
May 30, 2018 | 12.80 | 12.80 | 12.60 | 12.72 | 58,121 | -0.08(-0.63%) |
May 29, 2018 | 12.99 | 12.99 | 12.72 | 12.80 | 55,589 | -0.48(-3.61%) |
May 25, 2018 | 13.28 | 13.28 | 13.28 | 0 | -0.03(-0.23%) | |
May 24, 2018 | 13.41 | 13.41 | 13.25 | 13.31 | 78,198 | -0.43(-3.13%) |
May 23, 2018 | 13.70 | 13.74 | 13.52 | 13.74 | 58,543 | +0.25(+1.82%) |
May 22, 2018 | 13.72 | 13.72 | 13.49 | 13.49 | 80,232 | -0.14(-0.99%) |
May 21, 2018 | 13.71 | 13.72 | 13.55 | 13.63 | 28,384 | +0.21(+1.56%) |
May 18, 2018 | 13.44 | 13.44 | 13.39 | 13.42 | 17,611 | -0.02(-0.11%) |
May 17, 2018 | 13.47 | 13.59 | 13.35 | 13.44 | 71,811 | -0.41(-3.00%) |
May 16, 2018 | 13.72 | 13.86 | 13.68 | 13.85 | 69,395 | +0.17(+1.24%) |
May 15, 2018 | 13.85 | 13.96 | 13.67 | 13.68 | 67,030 | -0.17(-1.23%) |
May 14, 2018 | 14.04 | 14.04 | 13.80 | 13.85 | 103,575 | +0.13(+0.95%) |
May 11, 2018 | 14.00 | 14.00 | 13.65 | 13.72 | 82,353 | +0.36(+2.66%) |
May 10, 2018 | 13.37 | 13.40 | 13.20 | 13.37 | 28,404 | +0.06(+0.45%) |
May 09, 2018 | 13.37 | 13.37 | 13.20 | 13.30 | 53,805 | -0.02(-0.11%) |
May 08, 2018 | 13.12 | 13.37 | 13.12 | 13.32 | 59,127 | +0.33(+2.50%) |
May 07, 2018 | 13.00 | 13.06 | 12.89 | 12.99 | 130,363 | +0.03(+0.23%) |
May 04, 2018 | 13.00 | 13.03 | 12.66 | 12.96 | 60,963 | -0.34(-2.52%) |
May 03, 2018 | 13.10 | 13.32 | 13.10 | 13.30 | 110,320 | -0.33(-2.42%) |
May 02, 2018 | 13.79 | 13.80 | 13.58 | 13.63 | 114,241 | -0.22(-1.59%) |
May 01, 2018 | 14.00 | 14.01 | 13.70 | 13.85 | 36,626 | -0.15(-1.07%) |
Apr 30, 2018 | 14.11 | 14.20 | 14.00 | 14.00 | 82,489 | -0.85(-5.72%) |
Apr 27, 2018 | 14.60 | 14.90 | 14.58 | 14.85 | 16,796 | -0.14(-0.93%) |
Apr 26, 2018 | 14.88 | 14.99 | 14.84 | 14.99 | 25,983 | +0.13(+0.91%) |
Apr 25, 2018 | 14.98 | 14.98 | 14.83 | 14.86 | 37,727 | -0.14(-0.93%) |
Apr 24, 2018 | 14.93 | 15.17 | 14.85 | 14.99 | 82,770 | +0.21(+1.39%) |
Apr 23, 2018 | 14.73 | 14.85 | 14.73 | 14.79 | 80,404 | -0.07(-0.47%) |
Apr 20, 2018 | 15.00 | 15.15 | 14.80 | 14.86 | 36,108 | -0.36(-2.37%) |
Apr 19, 2018 | 15.08 | 15.26 | 15.08 | 15.22 | 21,282 | +0.12(+0.79%) |
Apr 18, 2018 | 15.20 | 15.31 | 15.01 | 15.10 | 49,225 | -0.68(-4.28%) |
Apr 17, 2018 | 15.57 | 15.80 | 15.57 | 15.78 | 27,134 | -0.03(-0.16%) |
Apr 16, 2018 | 15.77 | 16.00 | 15.54 | 15.80 | 20,538 | -0.03(-0.19%) |
Apr 13, 2018 | 16.19 | 16.19 | 15.81 | 15.83 | 28,377 | -0.24(-1.49%) |
Apr 12, 2018 | 16.03 | 16.13 | 16.03 | 16.07 | 34,255 | +0.17(+1.04%) |
Apr 11, 2018 | 16.06 | 16.06 | 15.83 | 15.90 | 36,934 | -0.14(-0.84%) |
Apr 10, 2018 | 16.15 | 16.15 | 15.93 | 16.04 | 59,262 | -0.11(-0.68%) |
Apr 09, 2018 | 16.25 | 16.30 | 16.15 | 16.15 | 82,915 | +0.69(+4.46%) |
Apr 06, 2018 | 15.84 | 15.84 | 15.46 | 15.46 | 42,730 | -0.25(-1.59%) |
Apr 05, 2018 | 15.50 | 15.78 | 15.50 | 15.71 | 132,029 | +0.45(+2.95%) |
Apr 04, 2018 | 15.00 | 15.26 | 14.85 | 15.26 | 179,830 | -0.16(-1.04%) |
Apr 03, 2018 | 15.63 | 15.63 | 15.31 | 15.42 | 36,118 | +0.01(+0.06%) |