Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 13.19 | 13.36 | 13.18 | 13.27 | 123,842 | +0.49(+3.83%) |
Jun 28, 2018 | 12.81 | 12.84 | 12.74 | 12.78 | 44,428 | -0.03(-0.23%) |
Jun 27, 2018 | 12.72 | 12.85 | 12.72 | 12.81 | 74,644 | +0.26(+2.03%) |
Jun 26, 2018 | 12.48 | 12.62 | 12.47 | 12.55 | 37,095 | +0.15(+1.25%) |
Jun 25, 2018 | 12.45 | 12.48 | 12.29 | 12.40 | 126,225 | -0.28(-2.21%) |
Jun 22, 2018 | 12.60 | 12.72 | 12.39 | 12.68 | 42,830 | +0.22(+1.77%) |
Jun 21, 2018 | 12.50 | 12.56 | 12.44 | 12.46 | 216,221 | -0.09(-0.72%) |
Jun 20, 2018 | 12.37 | 12.57 | 12.37 | 12.55 | 2,020,469 | +0.23(+1.87%) |
Jun 19, 2018 | 12.32 | 12.34 | 12.23 | 12.32 | 119,863 | -0.16(-1.32%) |
Jun 18, 2018 | 12.46 | 12.58 | 12.34 | 12.48 | 72,275 | -0.38(-2.99%) |
Jun 15, 2018 | 11.94 | 12.80 | 12.87 | 102,048 | +0.93(+7.79%) | |
Jun 14, 2018 | 11.77 | 11.99 | 11.75 | 11.94 | 89,481 | +0.68(+6.04%) |
Jun 13, 2018 | 11.49 | 11.49 | 11.20 | 11.26 | 87,156 | -0.23(-2.00%) |
Jun 12, 2018 | 11.42 | 11.49 | 11.35 | 11.49 | 60,402 | +0.18(+1.55%) |
Jun 11, 2018 | 11.23 | 11.37 | 11.23 | 11.31 | 50,745 | -0.05(-0.48%) |
Jun 08, 2018 | 11.40 | 11.40 | 11.31 | 11.37 | 33,153 | +0.01(+0.13%) |
Jun 07, 2018 | 11.42 | 11.42 | 11.30 | 11.36 | 40,550 | +0.04(+0.31%) |
Jun 06, 2018 | 11.32 | 11.34 | 11.28 | 11.32 | 27,704 | +0.00(+0.00%) |
Jun 05, 2018 | 11.35 | 11.37 | 11.20 | 11.32 | 81,683 | +0.01(+0.04%) |
Jun 04, 2018 | 11.38 | 11.38 | 11.29 | 11.31 | 53,742 | -0.01(-0.04%) |
Jun 01, 2018 | 11.35 | 11.38 | 11.22 | 11.32 | 30,282 | +0.17(+1.52%) |
May 31, 2018 | 11.19 | 11.22 | 11.01 | 11.15 | 61,732 | +0.05(+0.45%) |
May 30, 2018 | 11.08 | 11.15 | 11.04 | 11.10 | 76,768 | +0.00(+0.00%) |
May 29, 2018 | 11.17 | 11.20 | 11.07 | 11.10 | 52,405 | -0.31(-2.72%) |
May 25, 2018 | 11.41 | 11.41 | 11.41 | 0 | -0.15(-1.30%) | |
May 24, 2018 | 11.62 | 11.63 | 11.53 | 11.56 | 32,637 | -0.01(-0.13%) |
May 23, 2018 | 11.58 | 11.60 | 11.53 | 11.57 | 50,735 | -0.18(-1.49%) |
May 22, 2018 | 11.80 | 11.86 | 11.60 | 11.75 | 54,125 | -0.02(-0.17%) |
May 21, 2018 | 11.70 | 11.79 | 11.70 | 11.77 | 24,677 | +0.05(+0.43%) |
May 18, 2018 | 11.66 | 11.78 | 11.66 | 11.72 | 28,217 | +0.21(+1.78%) |
May 17, 2018 | 11.41 | 11.55 | 11.41 | 11.52 | 45,284 | -0.04(-0.30%) |
May 16, 2018 | 11.51 | 11.58 | 11.51 | 11.55 | 22,815 | +0.04(+0.35%) |
May 15, 2018 | 11.51 | 11.58 | 11.38 | 11.51 | 45,114 | +0.15(+1.32%) |
May 14, 2018 | 11.44 | 11.46 | 11.36 | 11.36 | 57,443 | -0.10(-0.87%) |
May 11, 2018 | 11.25 | 11.56 | 11.25 | 11.46 | 31,547 | +0.15(+1.33%) |
May 10, 2018 | 11.41 | 11.42 | 11.30 | 11.31 | 50,702 | -0.10(-0.92%) |
May 09, 2018 | 11.47 | 11.54 | 11.41 | 11.41 | 43,162 | -0.25(-2.10%) |
May 08, 2018 | 11.61 | 11.66 | 11.58 | 11.66 | 126,386 | +0.07(+0.60%) |
May 07, 2018 | 11.35 | 11.67 | 11.35 | 11.59 | 30,625 | +0.02(+0.17%) |
May 04, 2018 | 11.52 | 11.57 | 11.49 | 11.57 | 25,494 | +0.01(+0.09%) |
May 03, 2018 | 11.48 | 11.56 | 11.44 | 11.56 | 37,710 | +0.03(+0.22%) |
May 02, 2018 | 11.60 | 11.64 | 11.51 | 11.54 | 24,919 | -0.11(-0.90%) |
May 01, 2018 | 11.75 | 11.79 | 11.64 | 11.64 | 45,825 | -0.14(-1.19%) |
Apr 30, 2018 | 11.60 | 11.81 | 11.60 | 11.78 | 30,914 | -0.07(-0.59%) |
Apr 27, 2018 | 11.81 | 11.88 | 11.72 | 11.85 | 110,622 | -0.13(-1.09%) |
Apr 26, 2018 | 12.03 | 12.03 | 11.77 | 11.98 | 39,554 | -0.02(-0.17%) |
Apr 25, 2018 | 11.93 | 12.01 | 11.92 | 12.00 | 46,414 | -0.11(-0.87%) |
Apr 24, 2018 | 12.22 | 12.22 | 12.07 | 12.11 | 394,234 | -0.08(-0.66%) |
Apr 23, 2018 | 12.15 | 12.20 | 12.11 | 12.19 | 409,488 | -0.12(-1.02%) |
Apr 20, 2018 | 12.31 | 12.40 | 12.31 | 12.31 | 22,190 | -0.28(-2.19%) |
Apr 19, 2018 | 12.65 | 12.67 | 12.56 | 12.59 | 21,632 | -0.01(-0.12%) |
Apr 18, 2018 | 12.50 | 12.62 | 12.50 | 12.60 | 33,396 | +0.07(+0.56%) |
Apr 17, 2018 | 12.48 | 12.56 | 12.33 | 12.53 | 38,547 | -0.32(-2.49%) |
Apr 16, 2018 | 12.73 | 12.85 | 12.72 | 12.85 | 98,490 | +0.28(+2.19%) |
Apr 13, 2018 | 12.58 | 12.61 | 12.55 | 12.57 | 53,833 | -0.21(-1.60%) |
Apr 12, 2018 | 12.75 | 12.80 | 12.73 | 12.78 | 25,776 | +0.00(+0.00%) |
Apr 11, 2018 | 12.75 | 12.85 | 12.72 | 12.78 | 45,428 | +0.02(+0.20%) |
Apr 10, 2018 | 12.69 | 12.80 | 12.60 | 12.76 | 33,727 | +0.16(+1.23%) |
Apr 09, 2018 | 12.50 | 12.68 | 12.50 | 12.60 | 34,370 | +0.22(+1.78%) |
Apr 06, 2018 | 12.41 | 12.46 | 12.35 | 12.38 | 45,013 | +0.09(+0.73%) |
Apr 05, 2018 | 12.10 | 12.33 | 12.10 | 12.29 | 40,627 | +0.22(+1.82%) |
Apr 04, 2018 | 11.98 | 12.07 | 11.87 | 12.07 | 70,757 | -0.14(-1.19%) |
Apr 03, 2018 | 12.27 | 12.28 | 12.12 | 12.21 | 318,043 | -0.04(-0.29%) |