Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 14.27 | 14.38 | 13.95 | 14.06 | 86,460 | -0.22(-1.54%) |
Jun 28, 2018 | 14.34 | 14.45 | 14.09 | 14.28 | 99,969 | -0.07(-0.49%) |
Jun 27, 2018 | 14.50 | 14.81 | 14.29 | 14.35 | 103,743 | -0.10(-0.69%) |
Jun 26, 2018 | 13.69 | 14.57 | 13.57 | 14.45 | 132,617 | +0.83(+6.09%) |
Jun 25, 2018 | 13.38 | 13.66 | 12.94 | 13.62 | 141,067 | +0.25(+1.87%) |
Jun 22, 2018 | 13.78 | 13.97 | 13.35 | 13.37 | 1,593,987 | -0.23(-1.69%) |
Jun 21, 2018 | 13.48 | 13.85 | 12.64 | 13.60 | 182,176 | +0.10(+0.74%) |
Jun 20, 2018 | 13.92 | 13.97 | 13.25 | 13.50 | 250,371 | -0.35(-2.53%) |
Jun 19, 2018 | 13.21 | 13.90 | 13.15 | 13.85 | 108,464 | +0.54(+4.06%) |
Jun 18, 2018 | 13.28 | 13.47 | 12.98 | 13.31 | 128,774 | -0.03(-0.22%) |
Jun 15, 2018 | 13.38 | 12.79 | 13.34 | 190,843 | +0.55(+4.30%) | |
Jun 14, 2018 | 12.87 | 13.07 | 12.50 | 12.79 | 115,758 | -0.06(-0.47%) |
Jun 13, 2018 | 12.49 | 13.04 | 12.45 | 12.85 | 132,835 | +0.38(+3.05%) |
Jun 12, 2018 | 12.87 | 13.09 | 12.26 | 12.47 | 127,578 | -0.41(-3.18%) |
Jun 11, 2018 | 12.56 | 12.99 | 12.50 | 12.88 | 96,887 | +0.35(+2.79%) |
Jun 08, 2018 | 12.89 | 12.89 | 12.51 | 12.53 | 87,705 | -0.38(-2.94%) |
Jun 07, 2018 | 12.04 | 13.00 | 12.04 | 12.91 | 142,054 | +0.90(+7.49%) |
Jun 06, 2018 | 11.98 | 12.33 | 11.85 | 12.01 | 103,578 | +0.02(+0.17%) |
Jun 05, 2018 | 11.24 | 12.04 | 11.17 | 11.99 | 120,770 | +0.79(+7.05%) |
Jun 04, 2018 | 11.25 | 11.37 | 11.00 | 11.20 | 126,591 | -0.01(-0.09%) |
Jun 01, 2018 | 11.12 | 11.30 | 11.06 | 11.21 | 115,755 | +0.12(+1.08%) |
May 31, 2018 | 11.35 | 11.56 | 11.06 | 11.09 | 153,933 | -0.26(-2.29%) |
May 30, 2018 | 10.99 | 11.68 | 10.97 | 11.35 | 163,666 | +0.39(+3.56%) |
May 29, 2018 | 10.99 | 11.24 | 10.80 | 10.96 | 118,871 | -0.10(-0.90%) |
May 25, 2018 | 11.06 | 11.06 | 11.06 | 0 | -0.18(-1.60%) | |
May 24, 2018 | 11.54 | 11.54 | 11.20 | 11.24 | 87,670 | -0.36(-3.10%) |
May 23, 2018 | 11.94 | 11.94 | 11.50 | 11.60 | 168,166 | -0.36(-3.01%) |
May 22, 2018 | 12.27 | 12.52 | 11.86 | 11.96 | 96,937 | -0.24(-1.97%) |
May 21, 2018 | 12.80 | 12.84 | 11.86 | 12.20 | 214,562 | -0.55(-4.31%) |
May 18, 2018 | 12.49 | 13.22 | 12.45 | 12.75 | 343,706 | +0.33(+2.66%) |
May 17, 2018 | 11.66 | 12.56 | 11.66 | 12.42 | 342,650 | +0.79(+6.79%) |
May 16, 2018 | 11.22 | 12.06 | 11.20 | 11.63 | 237,124 | +0.43(+3.84%) |
May 15, 2018 | 11.18 | 11.48 | 11.09 | 11.20 | 188,943 | +0.01(+0.09%) |
May 14, 2018 | 10.97 | 11.53 | 10.93 | 11.19 | 225,343 | +0.25(+2.29%) |
May 11, 2018 | 10.97 | 11.18 | 10.80 | 10.94 | 101,426 | +0.02(+0.18%) |
May 10, 2018 | 11.02 | 11.06 | 10.64 | 10.92 | 141,175 | -0.06(-0.55%) |
May 09, 2018 | 11.16 | 11.28 | 10.92 | 10.98 | 117,530 | -0.14(-1.26%) |
May 08, 2018 | 11.27 | 11.35 | 10.84 | 11.12 | 227,707 | -0.20(-1.77%) |
May 07, 2018 | 11.30 | 11.45 | 10.77 | 11.32 | 178,778 | +0.08(+0.71%) |
May 04, 2018 | 11.39 | 11.39 | 10.60 | 11.24 | 402,855 | +1.16(+11.51%) |
May 03, 2018 | 10.44 | 10.66 | 9.970 | 10.08 | 69,551 | -0.40(-3.82%) |
May 02, 2018 | 10.59 | 10.92 | 10.31 | 10.48 | 109,919 | -0.15(-1.41%) |
May 01, 2018 | 10.52 | 10.69 | 10.33 | 10.63 | 115,506 | +0.09(+0.85%) |
Apr 30, 2018 | 10.61 | 10.71 | 10.30 | 10.54 | 99,012 | -0.08(-0.75%) |
Apr 27, 2018 | 10.50 | 10.86 | 10.25 | 10.62 | 83,485 | +0.12(+1.14%) |
Apr 26, 2018 | 10.54 | 10.85 | 10.41 | 10.50 | 153,035 | +0.05(+0.48%) |
Apr 25, 2018 | 10.83 | 10.83 | 10.34 | 10.45 | 80,916 | -0.38(-3.51%) |
Apr 24, 2018 | 10.54 | 10.98 | 10.46 | 10.83 | 37,531 | +0.37(+3.54%) |
Apr 23, 2018 | 10.93 | 10.93 | 10.24 | 10.46 | 60,259 | -0.57(-5.17%) |
Apr 20, 2018 | 10.75 | 11.11 | 10.75 | 11.03 | 33,711 | +0.29(+2.70%) |
Apr 19, 2018 | 10.55 | 10.94 | 10.55 | 10.74 | 106,208 | +0.25(+2.38%) |
Apr 18, 2018 | 10.57 | 10.77 | 10.43 | 10.49 | 77,677 | -0.05(-0.47%) |
Apr 17, 2018 | 10.42 | 10.68 | 10.34 | 10.54 | 51,276 | +0.11(+1.05%) |
Apr 16, 2018 | 10.72 | 10.83 | 10.38 | 10.43 | 47,028 | -0.24(-2.25%) |
Apr 13, 2018 | 10.67 | 10.87 | 10.50 | 10.67 | 32,670 | +0.04(+0.38%) |
Apr 12, 2018 | 10.62 | 10.79 | 10.48 | 10.63 | 32,066 | +0.02(+0.19%) |
Apr 11, 2018 | 10.35 | 10.85 | 10.35 | 10.61 | 53,062 | +0.25(+2.41%) |
Apr 10, 2018 | 10.21 | 10.62 | 10.12 | 10.36 | 61,753 | +0.25(+2.47%) |
Apr 09, 2018 | 9.950 | 10.15 | 9.800 | 10.11 | 59,662 | +0.21(+2.12%) |
Apr 06, 2018 | 9.850 | 10.19 | 9.640 | 9.900 | 58,319 | -0.01(-0.10%) |
Apr 05, 2018 | 9.920 | 10.03 | 9.680 | 9.910 | 44,647 | +0.06(+0.61%) |
Apr 04, 2018 | 9.650 | 10.24 | 9.530 | 9.850 | 84,741 | +0.05(+0.51%) |
Apr 03, 2018 | 9.830 | 10.19 | 9.470 | 9.800 | 142,367 | +0.02(+0.20%) |