Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 12.80 | 13.00 | 12.75 | 12.90 | 431,625 | +0.20(+1.57%) |
Jun 28, 2018 | 12.80 | 13.03 | 12.65 | 12.70 | 458,214 | -0.15(-1.17%) |
Jun 27, 2018 | 12.95 | 13.00 | 12.60 | 12.85 | 770,966 | -0.15(-1.15%) |
Jun 26, 2018 | 13.35 | 13.35 | 12.80 | 13.00 | 645,827 | -0.45(-3.35%) |
Jun 25, 2018 | 13.70 | 13.70 | 13.25 | 13.45 | 553,440 | -0.20(-1.47%) |
Jun 22, 2018 | 13.65 | 13.70 | 13.30 | 13.65 | 723,080 | +0.03(+0.22%) |
Jun 21, 2018 | 13.70 | 13.75 | 13.35 | 13.62 | 405,511 | -0.13(-0.95%) |
Jun 20, 2018 | 13.70 | 13.90 | 13.65 | 13.75 | 519,048 | +0.05(+0.36%) |
Jun 19, 2018 | 13.55 | 13.80 | 13.38 | 13.70 | 986,341 | +0.10(+0.74%) |
Jun 18, 2018 | 13.30 | 13.65 | 13.25 | 13.60 | 868,082 | +0.30(+2.26%) |
Jun 15, 2018 | 13.50 | 13.15 | 13.30 | 689,649 | +0.15(+1.14%) | |
Jun 14, 2018 | 13.45 | 13.55 | 13.10 | 13.15 | 268,728 | -0.30(-2.23%) |
Jun 13, 2018 | 13.15 | 13.70 | 13.03 | 13.45 | 712,414 | +0.35(+2.67%) |
Jun 12, 2018 | 13.25 | 13.31 | 13.05 | 13.10 | 508,142 | -0.10(-0.76%) |
Jun 11, 2018 | 13.25 | 13.45 | 13.07 | 13.20 | 473,501 | +0.00(+0.00%) |
Jun 08, 2018 | 12.90 | 13.25 | 12.80 | 13.20 | 422,956 | +0.20(+1.54%) |
Jun 07, 2018 | 13.10 | 13.20 | 12.85 | 13.00 | 395,220 | -0.05(-0.38%) |
Jun 06, 2018 | 13.20 | 13.05 | 700,489 | +0.40(+3.16%) | ||
Jun 05, 2018 | 12.35 | 12.75 | 12.35 | 12.65 | 372,021 | +0.25(+2.02%) |
Jun 04, 2018 | 12.35 | 12.40 | 12.25 | 12.40 | 382,577 | +0.05(+0.40%) |
Jun 01, 2018 | 12.10 | 12.45 | 12.10 | 12.35 | 425,024 | +0.30(+2.49%) |
May 31, 2018 | 12.25 | 12.30 | 12.00 | 12.05 | 671,662 | -0.15(-1.23%) |
May 30, 2018 | 12.15 | 12.75 | 12.15 | 12.20 | 697,814 | +0.10(+0.83%) |
May 29, 2018 | 11.90 | 12.15 | 11.80 | 12.10 | 368,474 | +0.15(+1.26%) |
May 25, 2018 | 11.95 | 11.95 | 11.95 | 0 | +0.05(+0.42%) | |
May 24, 2018 | 11.75 | 12.00 | 11.60 | 11.90 | 410,833 | +0.10(+0.85%) |
May 23, 2018 | 11.80 | 11.88 | 11.70 | 11.80 | 302,491 | +0.00(+0.00%) |
May 22, 2018 | 11.95 | 12.00 | 11.80 | 11.80 | 228,304 | -0.20(-1.67%) |
May 21, 2018 | 11.95 | 12.00 | 11.80 | 12.00 | 290,090 | +0.15(+1.27%) |
May 18, 2018 | 11.95 | 12.10 | 11.80 | 11.85 | 430,921 | -0.05(-0.42%) |
May 17, 2018 | 11.75 | 12.07 | 11.70 | 11.90 | 363,962 | +0.20(+1.71%) |
May 16, 2018 | 11.85 | 11.90 | 11.68 | 11.70 | 489,101 | -0.10(-0.85%) |
May 15, 2018 | 11.60 | 11.85 | 11.50 | 11.80 | 321,193 | +0.05(+0.43%) |
May 14, 2018 | 12.05 | 12.15 | 11.75 | 11.75 | 318,444 | -0.25(-2.08%) |
May 11, 2018 | 11.85 | 12.03 | 11.80 | 12.00 | 276,968 | +0.05(+0.42%) |
May 10, 2018 | 11.95 | 12.25 | 11.85 | 11.95 | 464,170 | +0.00(+0.00%) |
May 09, 2018 | 12.00 | 12.10 | 11.75 | 11.95 | 471,483 | +0.05(+0.42%) |
May 08, 2018 | 11.85 | 12.15 | 11.81 | 11.90 | 340,136 | -0.10(-0.83%) |
May 07, 2018 | 12.00 | 12.15 | 11.81 | 12.00 | 445,240 | +0.10(+0.84%) |
May 04, 2018 | 12.25 | 12.25 | 11.88 | 11.90 | 483,186 | -0.40(-3.25%) |
May 03, 2018 | 12.00 | 12.40 | 11.60 | 12.30 | 1,577,694 | +0.30(+2.50%) |
May 02, 2018 | 11.45 | 12.47 | 10.95 | 12.00 | 2,269,714 | +0.95(+8.60%) |
May 01, 2018 | 11.15 | 11.40 | 10.90 | 11.05 | 1,297,544 | -0.15(-1.34%) |
Apr 30, 2018 | 11.55 | 11.65 | 11.10 | 11.20 | 591,486 | -0.25(-2.18%) |
Apr 27, 2018 | 11.40 | 11.55 | 11.00 | 11.45 | 706,766 | +0.20(+1.78%) |
Apr 26, 2018 | 11.10 | 11.40 | 11.00 | 11.25 | 395,302 | +0.20(+1.81%) |
Apr 25, 2018 | 11.20 | 11.25 | 11.00 | 11.05 | 496,433 | -0.10(-0.90%) |
Apr 24, 2018 | 11.00 | 11.45 | 10.95 | 11.15 | 690,057 | +0.15(+1.36%) |
Apr 23, 2018 | 11.15 | 11.25 | 10.95 | 11.00 | 368,374 | -0.15(-1.35%) |
Apr 20, 2018 | 11.35 | 11.45 | 11.10 | 11.15 | 361,312 | -0.20(-1.76%) |
Apr 19, 2018 | 11.40 | 11.45 | 11.10 | 11.35 | 475,034 | -0.05(-0.44%) |
Apr 18, 2018 | 11.10 | 11.50 | 11.00 | 11.40 | 719,730 | +0.35(+3.17%) |
Apr 17, 2018 | 10.85 | 11.10 | 10.55 | 11.05 | 743,481 | +0.20(+1.84%) |
Apr 16, 2018 | 10.75 | 10.90 | 10.65 | 10.85 | 260,952 | +0.15(+1.40%) |
Apr 13, 2018 | 10.85 | 10.95 | 10.50 | 10.70 | 365,640 | -0.15(-1.38%) |
Apr 12, 2018 | 10.75 | 10.90 | 10.65 | 10.85 | 302,017 | +0.20(+1.88%) |
Apr 11, 2018 | 10.60 | 10.80 | 10.50 | 10.65 | 225,831 | +0.00(+0.00%) |
Apr 10, 2018 | 10.55 | 10.80 | 10.50 | 10.65 | 305,312 | +0.25(+2.40%) |
Apr 09, 2018 | 10.50 | 10.70 | 10.35 | 10.40 | 229,076 | +0.00(+0.00%) |
Apr 06, 2018 | 10.50 | 10.80 | 10.40 | 10.40 | 374,061 | -0.20(-1.89%) |
Apr 05, 2018 | 10.70 | 10.80 | 10.55 | 10.60 | 338,661 | +0.00(+0.00%) |
Apr 04, 2018 | 10.25 | 10.65 | 10.15 | 10.60 | 504,818 | +0.20(+1.92%) |
Apr 03, 2018 | 10.15 | 10.55 | 10.15 | 10.40 | 940,948 | +0.20(+1.96%) |