Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 13.19 | 13.23 | 11.86 | 12.37 | 73,461 | -0.82(-6.22%) |
Jun 28, 2018 | 13.00 | 13.30 | 13.00 | 13.19 | 41,614 | +0.12(+0.92%) |
Jun 27, 2018 | 12.85 | 13.28 | 12.83 | 13.07 | 66,633 | +0.16(+1.24%) |
Jun 26, 2018 | 12.55 | 12.97 | 12.55 | 12.91 | 75,482 | +0.37(+2.95%) |
Jun 25, 2018 | 12.77 | 13.12 | 12.48 | 12.54 | 73,141 | -0.34(-2.64%) |
Jun 22, 2018 | 12.83 | 12.95 | 12.41 | 12.88 | 866,360 | +0.21(+1.66%) |
Jun 21, 2018 | 12.71 | 12.90 | 12.29 | 12.67 | 67,682 | +0.01(+0.08%) |
Jun 20, 2018 | 12.67 | 12.92 | 12.58 | 12.66 | 48,359 | +0.16(+1.28%) |
Jun 19, 2018 | 12.56 | 13.00 | 12.41 | 12.50 | 79,379 | +0.00(+0.00%) |
Jun 18, 2018 | 12.84 | 12.98 | 12.50 | 12.50 | 59,802 | -0.21(-1.65%) |
Jun 15, 2018 | 12.23 | 12.23 | 12.71 | 70,061 | +0.48(+3.92%) | |
Jun 14, 2018 | 12.28 | 12.80 | 12.11 | 12.23 | 63,886 | +0.08(+0.66%) |
Jun 13, 2018 | 12.62 | 12.94 | 11.82 | 12.15 | 83,761 | -0.67(-5.23%) |
Jun 12, 2018 | 12.96 | 13.00 | 12.45 | 12.82 | 74,657 | +0.07(+0.55%) |
Jun 11, 2018 | 12.39 | 13.35 | 12.26 | 12.75 | 72,286 | +0.57(+4.68%) |
Jun 08, 2018 | 12.80 | 12.80 | 11.86 | 12.18 | 44,171 | -0.51(-4.02%) |
Jun 07, 2018 | 12.87 | 12.99 | 12.55 | 12.69 | 24,923 | -0.11(-0.86%) |
Jun 06, 2018 | 12.80 | 12.80 | 33,494 | -0.21(-1.61%) | ||
Jun 05, 2018 | 12.83 | 13.37 | 12.80 | 13.01 | 37,781 | +0.20(+1.56%) |
Jun 04, 2018 | 13.57 | 13.57 | 12.72 | 12.81 | 25,991 | -0.82(-6.02%) |
Jun 01, 2018 | 13.10 | 13.95 | 13.10 | 13.63 | 25,711 | +0.66(+5.09%) |
May 31, 2018 | 13.43 | 13.94 | 12.73 | 12.97 | 20,152 | -0.45(-3.35%) |
May 30, 2018 | 13.21 | 13.99 | 13.16 | 13.42 | 35,542 | +0.16(+1.21%) |
May 29, 2018 | 13.40 | 13.59 | 13.01 | 13.26 | 29,080 | +0.50(+3.92%) |
May 25, 2018 | 12.76 | 12.76 | 12.76 | 0 | -0.20(-1.54%) | |
May 24, 2018 | 13.07 | 13.13 | 12.66 | 12.96 | 31,431 | -0.21(-1.59%) |
May 23, 2018 | 13.49 | 13.70 | 12.98 | 13.17 | 72,641 | -0.32(-2.37%) |
May 22, 2018 | 13.00 | 13.90 | 12.83 | 13.49 | 36,049 | +0.02(+0.15%) |
May 21, 2018 | 13.72 | 13.76 | 12.99 | 13.47 | 30,188 | -0.03(-0.22%) |
May 18, 2018 | 14.19 | 14.19 | 13.30 | 13.50 | 52,176 | -0.86(-5.99%) |
May 17, 2018 | 13.97 | 14.36 | 13.71 | 14.36 | 36,680 | +0.55(+3.98%) |
May 16, 2018 | 13.76 | 14.40 | 13.66 | 13.81 | 34,224 | -0.19(-1.36%) |
May 15, 2018 | 15.75 | 15.75 | 13.17 | 14.00 | 72,809 | -0.64(-4.37%) |
May 14, 2018 | 14.28 | 15.30 | 13.46 | 14.64 | 35,325 | +0.59(+4.20%) |
May 11, 2018 | 13.48 | 14.30 | 13.40 | 14.05 | 58,921 | +0.66(+4.93%) |
May 10, 2018 | 13.20 | 13.49 | 13.20 | 13.39 | 15,827 | +0.32(+2.45%) |
May 09, 2018 | 13.00 | 13.20 | 12.94 | 13.07 | 74,936 | +0.42(+3.32%) |
May 08, 2018 | 12.73 | 12.77 | 12.65 | 12.65 | 17,864 | -0.20(-1.56%) |
May 07, 2018 | 12.65 | 12.85 | 12.65 | 12.85 | 17,546 | +0.22(+1.74%) |
May 04, 2018 | 12.75 | 12.85 | 12.61 | 12.63 | 9,559 | +0.06(+0.48%) |
May 03, 2018 | 12.75 | 12.79 | 12.50 | 12.57 | 60,884 | -0.18(-1.41%) |
May 02, 2018 | 12.80 | 12.89 | 12.70 | 12.75 | 9,799 | -0.01(-0.08%) |
May 01, 2018 | 12.68 | 12.85 | 12.65 | 12.76 | 27,191 | +0.07(+0.55%) |
Apr 30, 2018 | 12.76 | 12.91 | 12.65 | 12.69 | 25,532 | -0.02(-0.16%) |
Apr 27, 2018 | 12.66 | 12.90 | 12.65 | 12.71 | 42,027 | +0.03(+0.24%) |
Apr 26, 2018 | 12.56 | 12.85 | 12.43 | 12.68 | 45,655 | +0.32(+2.59%) |
Apr 25, 2018 | 12.14 | 12.54 | 12.13 | 12.36 | 14,112 | -0.24(-1.90%) |
Apr 24, 2018 | 12.79 | 12.90 | 12.60 | 12.60 | 14,216 | -0.29(-2.25%) |
Apr 23, 2018 | 12.92 | 12.95 | 12.75 | 12.89 | 5,685 | -0.08(-0.62%) |
Apr 20, 2018 | 12.81 | 12.97 | 12.70 | 12.97 | 4,199 | +0.22(+1.73%) |
Apr 19, 2018 | 12.61 | 12.89 | 12.25 | 12.75 | 22,654 | +0.38(+3.07%) |
Apr 18, 2018 | 12.85 | 12.95 | 11.86 | 12.37 | 34,108 | -0.36(-2.83%) |
Apr 17, 2018 | 12.40 | 12.85 | 12.20 | 12.73 | 8,203 | +0.50(+4.09%) |
Apr 16, 2018 | 12.39 | 13.24 | 11.71 | 12.23 | 29,450 | -0.27(-2.16%) |
Apr 13, 2018 | 12.03 | 12.68 | 11.52 | 12.50 | 19,283 | +0.47(+3.91%) |
Apr 12, 2018 | 12.00 | 12.03 | 11.50 | 12.03 | 20,448 | +0.17(+1.43%) |
Apr 11, 2018 | 11.70 | 11.96 | 11.46 | 11.86 | 35,369 | +0.02(+0.17%) |
Apr 10, 2018 | 11.50 | 12.09 | 11.25 | 11.84 | 103,627 | +0.67(+6.00%) |
Apr 09, 2018 | 11.28 | 11.32 | 11.15 | 11.17 | 14,579 | -0.02(-0.18%) |
Apr 06, 2018 | 11.26 | 11.30 | 10.99 | 11.19 | 14,017 | -0.03(-0.27%) |
Apr 05, 2018 | 10.96 | 11.50 | 10.96 | 11.22 | 23,948 | +0.11(+0.99%) |
Apr 04, 2018 | 10.91 | 11.11 | 10.51 | 11.11 | 11,239 | +0.17(+1.55%) |
Apr 03, 2018 | 10.57 | 11.24 | 10.32 | 10.94 | 19,102 | +0.26(+2.43%) |