Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 10.92 | 11.04 | 10.75 | 10.89 | 31,129 | +0.02(+0.18%) |
Jun 28, 2018 | 10.98 | 11.00 | 10.79 | 10.87 | 10,190 | -0.12(-1.09%) |
Jun 27, 2018 | 10.75 | 11.20 | 10.75 | 10.99 | 14,412 | +0.33(+3.10%) |
Jun 26, 2018 | 10.63 | 11.00 | 10.63 | 10.66 | 18,460 | -0.17(-1.57%) |
Jun 25, 2018 | 10.46 | 11.15 | 10.46 | 10.83 | 7,155 | +0.34(+3.24%) |
Jun 22, 2018 | 10.55 | 11.25 | 10.08 | 10.49 | 22,124 | -0.04(-0.38%) |
Jun 21, 2018 | 11.00 | 11.39 | 10.16 | 10.53 | 34,900 | -0.33(-3.04%) |
Jun 20, 2018 | 10.28 | 11.11 | 9.850 | 10.86 | 39,168 | +0.61(+5.95%) |
Jun 19, 2018 | 10.91 | 10.97 | 10.07 | 10.25 | 31,958 | +0.01(+0.10%) |
Jun 18, 2018 | 10.53 | 10.88 | 10.11 | 10.24 | 20,784 | -0.37(-3.49%) |
Jun 15, 2018 | 10.07 | 10.07 | 10.61 | 66,474 | +0.54(+5.36%) | |
Jun 14, 2018 | 10.36 | 10.36 | 9.210 | 10.07 | 66,564 | -0.35(-3.36%) |
Jun 13, 2018 | 11.12 | 11.22 | 10.37 | 10.42 | 17,809 | +0.08(+0.77%) |
Jun 12, 2018 | 11.50 | 12.00 | 9.580 | 10.34 | 80,817 | -0.98(-8.66%) |
Jun 11, 2018 | 11.26 | 11.98 | 11.02 | 11.32 | 69,574 | -0.01(-0.09%) |
Jun 08, 2018 | 11.89 | 11.94 | 11.25 | 11.33 | 21,535 | -0.22(-1.90%) |
Jun 07, 2018 | 13.20 | 13.87 | 11.09 | 11.55 | 43,832 | -0.45(-3.75%) |
Jun 06, 2018 | 12.21 | 12.49 | 11.33 | 12.00 | 19,496 | -0.04(-0.33%) |
Jun 05, 2018 | 13.00 | 13.00 | 12.00 | 12.04 | 34,069 | -0.80(-6.23%) |
Jun 04, 2018 | 12.39 | 12.98 | 12.00 | 12.84 | 42,151 | +0.52(+4.22%) |
Jun 01, 2018 | 11.89 | 12.49 | 11.77 | 12.32 | 35,376 | +0.32(+2.67%) |
May 31, 2018 | 11.99 | 12.00 | 11.50 | 12.00 | 41,637 | +0.76(+6.76%) |
May 30, 2018 | 11.33 | 12.00 | 10.41 | 11.24 | 50,092 | +0.00(+0.00%) |
May 29, 2018 | 11.62 | 11.80 | 11.24 | 11.24 | 26,726 | -0.48(-4.10%) |
May 25, 2018 | 11.72 | 11.72 | 11.72 | 0 | -0.06(-0.51%) | |
May 24, 2018 | 11.35 | 11.99 | 11.35 | 11.78 | 16,855 | +0.53(+4.71%) |
May 23, 2018 | 11.67 | 11.99 | 11.21 | 11.25 | 17,172 | +0.25(+2.27%) |
May 22, 2018 | 11.65 | 11.86 | 11.00 | 11.00 | 27,560 | -0.64(-5.46%) |
May 21, 2018 | 12.23 | 12.23 | 11.60 | 11.64 | 24,893 | -0.51(-4.23%) |
May 18, 2018 | 13.20 | 13.20 | 12.10 | 12.15 | 32,846 | +0.10(+0.83%) |
May 17, 2018 | 11.58 | 12.49 | 11.58 | 12.05 | 25,824 | +0.55(+4.78%) |
May 16, 2018 | 11.90 | 12.20 | 11.50 | 11.50 | 27,175 | -0.33(-2.79%) |
May 15, 2018 | 12.44 | 12.50 | 11.81 | 11.83 | 10,515 | -0.64(-5.13%) |
May 14, 2018 | 13.00 | 13.88 | 12.40 | 12.47 | 11,101 | +0.16(+1.30%) |
May 11, 2018 | 12.11 | 12.31 | 12.11 | 12.31 | 6,385 | +0.21(+1.74%) |
May 10, 2018 | 12.10 | 13.16 | 12.10 | 12.10 | 26,294 | -0.01(-0.08%) |
May 09, 2018 | 13.50 | 13.50 | 12.11 | 12.11 | 10,463 | -0.67(-5.24%) |
May 08, 2018 | 12.95 | 13.43 | 12.78 | 12.78 | 5,866 | -0.20(-1.54%) |
May 07, 2018 | 14.72 | 14.72 | 12.80 | 12.98 | 11,067 | +0.09(+0.70%) |
May 04, 2018 | 12.97 | 12.97 | 12.78 | 12.89 | 8,206 | +0.49(+3.95%) |
May 03, 2018 | 12.75 | 12.75 | 11.00 | 12.40 | 23,774 | -0.27(-2.13%) |
May 02, 2018 | 12.77 | 12.93 | 12.67 | 12.67 | 8,667 | -0.20(-1.55%) |
May 01, 2018 | 12.88 | 13.20 | 12.75 | 12.87 | 2,937 | -0.13(-1.00%) |
Apr 30, 2018 | 14.74 | 14.74 | 12.84 | 13.00 | 4,746 | -0.08(-0.61%) |
Apr 27, 2018 | 12.99 | 13.22 | 12.99 | 13.08 | 30,341 | +0.12(+0.93%) |
Apr 26, 2018 | 12.99 | 13.23 | 12.76 | 12.96 | 38,961 | +0.19(+1.49%) |
Apr 25, 2018 | 12.86 | 13.45 | 12.76 | 12.77 | 8,218 | -0.27(-2.07%) |
Apr 24, 2018 | 13.80 | 13.82 | 12.81 | 13.04 | 44,471 | -0.78(-5.64%) |
Apr 23, 2018 | 13.30 | 13.99 | 13.18 | 13.82 | 9,659 | +0.11(+0.80%) |
Apr 20, 2018 | 14.09 | 14.09 | 13.56 | 13.71 | 20,336 | -0.39(-2.77%) |
Apr 19, 2018 | 14.39 | 14.39 | 13.65 | 14.10 | 12,112 | +0.08(+0.57%) |
Apr 18, 2018 | 13.89 | 14.40 | 13.81 | 14.02 | 7,500 | -0.03(-0.21%) |
Apr 17, 2018 | 14.18 | 14.44 | 13.70 | 14.05 | 9,739 | -0.12(-0.85%) |
Apr 16, 2018 | 14.08 | 14.46 | 13.62 | 14.17 | 6,648 | +0.92(+6.94%) |
Apr 13, 2018 | 13.60 | 13.79 | 13.22 | 13.25 | 18,741 | -0.28(-2.07%) |
Apr 12, 2018 | 14.20 | 14.28 | 13.50 | 13.53 | 25,456 | -0.55(-3.91%) |
Apr 11, 2018 | 13.74 | 14.11 | 13.56 | 14.08 | 11,108 | +0.83(+6.26%) |
Apr 10, 2018 | 13.64 | 13.69 | 13.19 | 13.25 | 20,198 | -0.21(-1.56%) |
Apr 09, 2018 | 13.62 | 14.18 | 13.46 | 13.46 | 18,848 | -0.78(-5.48%) |
Apr 06, 2018 | 14.92 | 14.92 | 13.46 | 14.24 | 16,787 | -0.20(-1.39%) |
Apr 05, 2018 | 14.36 | 14.46 | 14.36 | 14.44 | 9,880 | +0.11(+0.77%) |
Apr 04, 2018 | 15.22 | 15.22 | 14.16 | 14.33 | 8,532 | -0.26(-1.78%) |
Apr 03, 2018 | 15.49 | 15.49 | 14.52 | 14.59 | 12,153 | +0.13(+0.90%) |