Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 13.15 | 13.25 | 12.85 | 12.95 | 118,180 | -0.20(-1.52%) |
Jun 28, 2018 | 13.00 | 13.20 | 12.95 | 13.15 | 127,328 | +0.15(+1.15%) |
Jun 27, 2018 | 13.30 | 13.31 | 12.95 | 13.00 | 101,661 | -0.35(-2.62%) |
Jun 26, 2018 | 13.05 | 13.40 | 13.05 | 13.35 | 88,064 | +0.20(+1.52%) |
Jun 25, 2018 | 13.25 | 13.35 | 13.05 | 13.15 | 75,850 | -0.20(-1.50%) |
Jun 22, 2018 | 13.20 | 13.51 | 13.15 | 13.35 | 535,856 | +0.20(+1.52%) |
Jun 21, 2018 | 13.20 | 13.45 | 13.10 | 13.15 | 130,938 | -0.05(-0.38%) |
Jun 20, 2018 | 13.15 | 13.25 | 13.05 | 13.20 | 79,048 | +0.10(+0.76%) |
Jun 19, 2018 | 13.15 | 13.35 | 13.05 | 13.10 | 94,632 | -0.10(-0.76%) |
Jun 18, 2018 | 13.40 | 13.59 | 13.10 | 13.20 | 125,646 | -0.30(-2.22%) |
Jun 15, 2018 | 13.60 | 13.10 | 13.50 | 320,332 | +0.40(+3.05%) | |
Jun 14, 2018 | 12.95 | 13.20 | 12.95 | 13.10 | 106,837 | +0.15(+1.16%) |
Jun 13, 2018 | 12.90 | 13.25 | 12.80 | 12.95 | 258,701 | +0.15(+1.17%) |
Jun 12, 2018 | 12.65 | 12.95 | 12.65 | 12.80 | 122,895 | +0.15(+1.19%) |
Jun 11, 2018 | 12.90 | 13.00 | 12.62 | 12.65 | 108,680 | -0.20(-1.56%) |
Jun 08, 2018 | 12.65 | 13.03 | 12.55 | 12.85 | 142,924 | +0.20(+1.58%) |
Jun 07, 2018 | 13.00 | 13.05 | 12.60 | 12.65 | 180,550 | -0.35(-2.69%) |
Jun 06, 2018 | 12.75 | 13.00 | 12.70 | 13.00 | 213,268 | +0.25(+1.96%) |
Jun 05, 2018 | 13.05 | 13.07 | 12.70 | 12.75 | 261,651 | -0.30(-2.30%) |
Jun 04, 2018 | 13.20 | 13.25 | 12.95 | 13.05 | 127,073 | -0.15(-1.14%) |
Jun 01, 2018 | 13.40 | 13.40 | 13.10 | 13.20 | 94,272 | -0.10(-0.75%) |
May 31, 2018 | 13.40 | 13.45 | 13.20 | 13.30 | 76,775 | -0.05(-0.37%) |
May 30, 2018 | 13.35 | 13.75 | 13.35 | 13.35 | 154,808 | +0.05(+0.38%) |
May 29, 2018 | 13.25 | 13.40 | 13.05 | 13.30 | 124,470 | +0.05(+0.38%) |
May 25, 2018 | 13.25 | 13.25 | 13.25 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 13.15 | 13.45 | 13.15 | 13.25 | 161,657 | +0.10(+0.76%) |
May 23, 2018 | 13.10 | 13.25 | 13.00 | 13.15 | 141,078 | +0.00(+0.00%) |
May 22, 2018 | 13.00 | 13.31 | 13.00 | 13.15 | 182,938 | +0.20(+1.54%) |
May 21, 2018 | 13.15 | 13.34 | 12.85 | 12.95 | 245,576 | -0.15(-1.15%) |
May 18, 2018 | 13.25 | 13.25 | 13.05 | 13.10 | 149,718 | -0.15(-1.13%) |
May 17, 2018 | 13.15 | 13.45 | 13.10 | 13.25 | 195,964 | +0.15(+1.15%) |
May 16, 2018 | 12.35 | 13.20 | 12.35 | 13.10 | 224,316 | +0.45(+3.56%) |
May 15, 2018 | 12.85 | 12.97 | 12.65 | 12.65 | 227,747 | -0.25(-1.94%) |
May 14, 2018 | 12.90 | 13.00 | 12.65 | 12.90 | 149,501 | -0.05(-0.39%) |
May 11, 2018 | 13.00 | 13.00 | 12.70 | 12.95 | 118,484 | +0.00(+0.00%) |
May 10, 2018 | 12.80 | 13.00 | 12.60 | 12.95 | 238,710 | +0.00(+0.00%) |
May 09, 2018 | 12.10 | 13.00 | 11.80 | 12.95 | 480,637 | +1.30(+11.16%) |
May 08, 2018 | 12.20 | 12.40 | 11.60 | 11.65 | 318,398 | -0.60(-4.90%) |
May 07, 2018 | 12.40 | 12.45 | 12.18 | 12.25 | 89,743 | -0.15(-1.21%) |
May 04, 2018 | 11.65 | 12.50 | 11.65 | 12.40 | 212,206 | +0.70(+5.98%) |
May 03, 2018 | 11.95 | 11.97 | 11.68 | 11.70 | 94,191 | -0.30(-2.50%) |
May 02, 2018 | 11.75 | 12.10 | 11.65 | 12.00 | 105,589 | +0.20(+1.69%) |
May 01, 2018 | 11.95 | 11.95 | 11.65 | 11.80 | 119,950 | -0.15(-1.26%) |
Apr 30, 2018 | 11.50 | 12.00 | 11.50 | 11.95 | 241,266 | +0.30(+2.58%) |
Apr 27, 2018 | 11.60 | 11.68 | 11.47 | 11.65 | 84,994 | +0.10(+0.87%) |
Apr 26, 2018 | 11.35 | 11.70 | 11.35 | 11.55 | 123,947 | +0.20(+1.76%) |
Apr 25, 2018 | 11.25 | 11.45 | 11.15 | 11.35 | 100,675 | +0.15(+1.34%) |
Apr 24, 2018 | 11.50 | 11.65 | 11.15 | 11.20 | 151,919 | -0.30(-2.61%) |
Apr 23, 2018 | 11.75 | 11.75 | 11.50 | 11.50 | 57,969 | -0.20(-1.71%) |
Apr 20, 2018 | 11.85 | 11.95 | 11.70 | 11.70 | 141,586 | -0.20(-1.68%) |
Apr 19, 2018 | 11.70 | 11.90 | 11.55 | 11.90 | 96,467 | +0.25(+2.15%) |
Apr 18, 2018 | 11.55 | 11.80 | 11.50 | 11.65 | 110,335 | +0.10(+0.87%) |
Apr 17, 2018 | 12.20 | 12.50 | 11.50 | 11.55 | 208,794 | -0.65(-5.33%) |
Apr 16, 2018 | 12.35 | 12.57 | 12.15 | 12.20 | 122,943 | -0.15(-1.21%) |
Apr 13, 2018 | 12.25 | 12.35 | 12.15 | 12.35 | 66,983 | +0.10(+0.82%) |
Apr 12, 2018 | 12.40 | 12.55 | 12.15 | 12.25 | 217,728 | -0.10(-0.81%) |
Apr 11, 2018 | 12.35 | 12.40 | 12.25 | 12.35 | 95,703 | +0.00(+0.00%) |
Apr 10, 2018 | 12.25 | 12.50 | 12.20 | 12.35 | 180,799 | +0.25(+2.07%) |
Apr 09, 2018 | 12.30 | 12.45 | 12.03 | 12.10 | 219,741 | -0.10(-0.82%) |
Apr 06, 2018 | 12.40 | 12.55 | 12.10 | 12.20 | 122,752 | -0.30(-2.40%) |
Apr 05, 2018 | 12.45 | 12.55 | 12.25 | 12.50 | 149,086 | +0.20(+1.63%) |
Apr 04, 2018 | 12.00 | 12.50 | 11.90 | 12.30 | 238,326 | +0.20(+1.65%) |
Apr 03, 2018 | 11.90 | 12.25 | 11.90 | 12.10 | 122,310 | +0.10(+0.83%) |