Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 11.29 | 11.85 | 11.05 | 11.34 | 676,863 | +0.18(+1.61%) |
Jun 28, 2018 | 11.50 | 11.57 | 10.68 | 11.16 | 539,984 | -0.40(-3.46%) |
Jun 27, 2018 | 12.23 | 12.38 | 11.55 | 11.56 | 585,006 | -0.64(-5.25%) |
Jun 26, 2018 | 11.71 | 12.24 | 11.65 | 12.20 | 350,381 | +0.40(+3.39%) |
Jun 25, 2018 | 12.69 | 12.88 | 11.68 | 11.80 | 539,481 | -1.04(-8.10%) |
Jun 22, 2018 | 13.08 | 13.14 | 12.48 | 12.84 | 2,277,928 | -0.24(-1.83%) |
Jun 21, 2018 | 13.67 | 13.85 | 12.84 | 13.08 | 529,917 | -0.40(-2.97%) |
Jun 20, 2018 | 12.34 | 13.50 | 12.34 | 13.48 | 1,145,401 | +1.17(+9.50%) |
Jun 19, 2018 | 11.28 | 12.32 | 11.21 | 12.31 | 580,204 | +0.88(+7.70%) |
Jun 18, 2018 | 11.38 | 11.48 | 10.93 | 11.43 | 598,997 | -0.07(-0.61%) |
Jun 15, 2018 | 12.09 | 11.01 | 11.50 | 5,147,782 | -0.59(-4.88%) | |
Jun 14, 2018 | 11.79 | 12.20 | 11.49 | 12.09 | 591,224 | +0.30(+2.54%) |
Jun 13, 2018 | 11.80 | 11.95 | 11.34 | 11.79 | 589,796 | +0.02(+0.17%) |
Jun 12, 2018 | 11.53 | 12.01 | 11.50 | 11.77 | 594,441 | +0.24(+2.08%) |
Jun 11, 2018 | 11.86 | 12.00 | 11.24 | 11.53 | 458,393 | -0.23(-1.96%) |
Jun 08, 2018 | 11.48 | 11.84 | 11.35 | 11.76 | 767,521 | +0.24(+2.08%) |
Jun 07, 2018 | 11.76 | 12.02 | 11.41 | 11.52 | 537,592 | -0.12(-1.03%) |
Jun 06, 2018 | 11.33 | 11.64 | 1,280,510 | +0.25(+2.19%) | ||
Jun 05, 2018 | 10.61 | 11.55 | 10.58 | 11.39 | 627,964 | +0.75(+7.05%) |
Jun 04, 2018 | 10.97 | 11.06 | 10.01 | 10.64 | 415,940 | -0.27(-2.47%) |
Jun 01, 2018 | 11.09 | 11.40 | 10.70 | 10.91 | 365,293 | -0.04(-0.37%) |
May 31, 2018 | 10.96 | 11.35 | 10.81 | 10.95 | 734,765 | -0.04(-0.36%) |
May 30, 2018 | 11.31 | 11.44 | 10.91 | 10.99 | 387,169 | -0.24(-2.14%) |
May 29, 2018 | 11.34 | 11.68 | 11.07 | 11.23 | 374,777 | -0.26(-2.26%) |
May 25, 2018 | 11.49 | 11.49 | 11.49 | 0 | -0.07(-0.61%) | |
May 24, 2018 | 11.27 | 11.62 | 11.18 | 11.56 | 472,938 | +0.29(+2.57%) |
May 23, 2018 | 10.76 | 11.47 | 10.74 | 11.27 | 395,789 | +0.40(+3.68%) |
May 22, 2018 | 10.82 | 11.09 | 10.67 | 10.87 | 304,089 | +0.02(+0.18%) |
May 21, 2018 | 10.95 | 11.49 | 10.81 | 10.85 | 506,862 | -0.01(-0.09%) |
May 18, 2018 | 10.48 | 10.86 | 10.38 | 10.86 | 451,414 | +0.42(+4.02%) |
May 17, 2018 | 10.18 | 10.65 | 10.15 | 10.44 | 351,772 | +0.26(+2.55%) |
May 16, 2018 | 9.650 | 10.20 | 9.530 | 10.18 | 441,410 | +0.49(+5.06%) |
May 15, 2018 | 9.110 | 9.990 | 9.110 | 9.690 | 597,021 | +0.53(+5.79%) |
May 14, 2018 | 9.630 | 9.650 | 8.350 | 9.160 | 1,576,060 | -0.15(-1.61%) |
May 11, 2018 | 10.27 | 10.47 | 8.960 | 9.310 | 1,810,827 | -1.65(-15.05%) |
May 10, 2018 | 10.81 | 11.04 | 10.66 | 10.96 | 475,632 | +0.14(+1.29%) |
May 09, 2018 | 10.23 | 10.85 | 10.16 | 10.82 | 322,566 | +0.59(+5.77%) |
May 08, 2018 | 10.57 | 10.70 | 10.02 | 10.23 | 264,398 | -0.29(-2.76%) |
May 07, 2018 | 10.30 | 10.91 | 10.30 | 10.52 | 381,210 | +0.33(+3.24%) |
May 04, 2018 | 9.670 | 10.34 | 9.670 | 10.19 | 259,430 | +0.49(+5.05%) |
May 03, 2018 | 9.750 | 9.990 | 9.570 | 9.700 | 448,344 | -0.08(-0.82%) |
May 02, 2018 | 9.980 | 10.00 | 9.630 | 9.780 | 438,611 | -0.12(-1.21%) |
May 01, 2018 | 10.13 | 10.18 | 9.840 | 9.900 | 267,919 | -0.20(-1.98%) |
Apr 30, 2018 | 11.30 | 11.39 | 9.970 | 10.10 | 697,032 | -1.11(-9.90%) |
Apr 27, 2018 | 11.66 | 11.72 | 10.91 | 11.21 | 631,538 | -0.41(-3.53%) |
Apr 26, 2018 | 11.49 | 12.35 | 11.36 | 11.62 | 977,598 | +0.19(+1.66%) |
Apr 25, 2018 | 11.19 | 11.53 | 11.10 | 11.43 | 390,445 | +0.17(+1.51%) |
Apr 24, 2018 | 11.29 | 11.59 | 11.06 | 11.26 | 334,926 | -0.01(-0.09%) |
Apr 23, 2018 | 11.30 | 11.55 | 11.05 | 11.27 | 282,177 | -0.02(-0.18%) |
Apr 20, 2018 | 11.26 | 11.47 | 11.02 | 11.29 | 401,370 | -0.03(-0.27%) |
Apr 19, 2018 | 11.34 | 11.60 | 11.29 | 11.32 | 252,480 | -0.02(-0.18%) |
Apr 18, 2018 | 11.59 | 11.89 | 11.31 | 11.34 | 318,489 | -0.20(-1.73%) |
Apr 17, 2018 | 11.24 | 11.61 | 11.00 | 11.54 | 277,846 | +0.39(+3.50%) |
Apr 16, 2018 | 11.59 | 11.62 | 10.96 | 11.15 | 413,083 | -0.39(-3.38%) |
Apr 13, 2018 | 11.62 | 11.70 | 11.28 | 11.54 | 447,364 | +0.11(+0.96%) |
Apr 12, 2018 | 11.58 | 12.03 | 11.26 | 11.43 | 907,844 | -0.02(-0.17%) |
Apr 11, 2018 | 10.45 | 11.69 | 10.31 | 11.45 | 1,146,640 | +1.39(+13.82%) |
Apr 10, 2018 | 9.600 | 10.31 | 9.520 | 10.06 | 885,669 | +0.58(+6.12%) |
Apr 09, 2018 | 9.460 | 9.710 | 9.270 | 9.480 | 303,344 | +0.20(+2.16%) |
Apr 06, 2018 | 9.900 | 10.05 | 9.225 | 9.280 | 448,490 | -0.69(-6.92%) |
Apr 05, 2018 | 10.62 | 10.62 | 9.890 | 9.970 | 408,662 | -0.54(-5.14%) |
Apr 04, 2018 | 9.520 | 10.77 | 9.500 | 10.51 | 658,635 | +0.89(+9.25%) |
Apr 03, 2018 | 9.440 | 9.870 | 9.350 | 9.620 | 406,690 | +0.15(+1.58%) |