Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 10.97 | 11.04 | 10.73 | 10.73 | 639,614 | -0.23(-2.08%) |
Jun 28, 2018 | 11.06 | 11.08 | 10.72 | 10.96 | 475,770 | -0.11(-1.00%) |
Jun 27, 2018 | 11.57 | 11.69 | 11.03 | 11.07 | 499,178 | -0.49(-4.25%) |
Jun 26, 2018 | 11.49 | 11.65 | 11.35 | 11.56 | 297,629 | +0.09(+0.78%) |
Jun 25, 2018 | 11.87 | 11.87 | 11.35 | 11.47 | 421,766 | -0.39(-3.33%) |
Jun 22, 2018 | 11.67 | 12.00 | 11.67 | 11.87 | 689,949 | +0.32(+2.76%) |
Jun 21, 2018 | 11.91 | 11.91 | 11.36 | 11.55 | 368,111 | -0.35(-2.97%) |
Jun 20, 2018 | 12.08 | 12.09 | 11.80 | 11.90 | 367,680 | -0.19(-1.60%) |
Jun 19, 2018 | 11.80 | 12.12 | 11.64 | 12.09 | 673,442 | +0.17(+1.39%) |
Jun 18, 2018 | 11.52 | 11.96 | 11.52 | 11.93 | 1,084,215 | +0.43(+3.73%) |
Jun 15, 2018 | 12.58 | 11.31 | 11.50 | 3,135,933 | -1.08(-8.59%) | |
Jun 14, 2018 | 12.61 | 13.08 | 12.54 | 12.58 | 344,341 | -0.08(-0.60%) |
Jun 13, 2018 | 13.06 | 13.16 | 12.38 | 12.66 | 326,191 | -0.44(-3.33%) |
Jun 12, 2018 | 13.50 | 13.51 | 13.04 | 13.09 | 340,625 | -0.46(-3.37%) |
Jun 11, 2018 | 13.69 | 13.75 | 13.36 | 13.55 | 163,602 | -0.14(-1.01%) |
Jun 08, 2018 | 13.72 | 13.80 | 13.50 | 13.69 | 274,094 | +0.04(+0.30%) |
Jun 07, 2018 | 12.95 | 13.89 | 12.95 | 13.65 | 526,983 | +0.71(+5.46%) |
Jun 06, 2018 | 12.86 | 12.94 | 241,911 | -0.21(-1.58%) | ||
Jun 05, 2018 | 13.17 | 13.18 | 12.98 | 13.15 | 216,793 | -0.03(-0.21%) |
Jun 04, 2018 | 13.02 | 13.26 | 13.02 | 13.17 | 182,676 | +0.18(+1.39%) |
Jun 01, 2018 | 12.75 | 13.10 | 12.72 | 12.99 | 201,914 | +0.30(+2.40%) |
May 31, 2018 | 12.84 | 12.97 | 12.63 | 12.69 | 263,749 | -0.19(-1.45%) |
May 30, 2018 | 12.14 | 12.93 | 12.14 | 12.88 | 524,389 | +0.79(+6.53%) |
May 29, 2018 | 12.56 | 12.56 | 11.82 | 12.09 | 413,571 | -0.54(-4.28%) |
May 25, 2018 | 12.63 | 12.63 | 12.63 | 0 | -0.61(-4.60%) | |
May 24, 2018 | 12.78 | 13.57 | 12.71 | 13.24 | 719,001 | +0.45(+3.52%) |
May 23, 2018 | 12.93 | 13.08 | 12.75 | 12.79 | 447,701 | -0.19(-1.49%) |
May 22, 2018 | 12.33 | 13.06 | 12.25 | 12.98 | 1,110,555 | +0.67(+5.46%) |
May 21, 2018 | 12.34 | 12.57 | 12.21 | 12.31 | 777,744 | +0.05(+0.39%) |
May 18, 2018 | 12.29 | 12.36 | 12.12 | 12.26 | 174,580 | -0.01(-0.11%) |
May 17, 2018 | 12.20 | 12.41 | 12.16 | 12.27 | 330,845 | +0.09(+0.74%) |
May 16, 2018 | 12.34 | 12.34 | 12.09 | 12.18 | 212,195 | -0.19(-1.51%) |
May 15, 2018 | 12.36 | 12.48 | 12.08 | 12.37 | 402,086 | -0.03(-0.28%) |
May 14, 2018 | 12.52 | 12.63 | 12.33 | 12.41 | 171,295 | -0.07(-0.56%) |
May 11, 2018 | 12.10 | 12.56 | 11.97 | 12.48 | 278,834 | +0.40(+3.33%) |
May 10, 2018 | 12.45 | 12.54 | 11.96 | 12.07 | 212,071 | -0.26(-2.13%) |
May 09, 2018 | 12.08 | 13.14 | 12.08 | 12.34 | 504,878 | +0.38(+3.18%) |
May 08, 2018 | 11.84 | 12.03 | 11.84 | 11.96 | 239,415 | +0.15(+1.23%) |
May 07, 2018 | 11.51 | 11.94 | 11.48 | 11.81 | 208,310 | +0.35(+3.08%) |
May 04, 2018 | 11.60 | 11.77 | 11.42 | 11.46 | 143,045 | -0.11(-0.96%) |
May 03, 2018 | 11.35 | 11.58 | 11.27 | 11.57 | 115,538 | +0.26(+2.26%) |
May 02, 2018 | 11.08 | 11.51 | 11.08 | 11.31 | 121,727 | +0.18(+1.62%) |
May 01, 2018 | 11.06 | 11.13 | 10.83 | 11.13 | 99,631 | +0.06(+0.50%) |
Apr 30, 2018 | 11.53 | 11.53 | 11.04 | 11.08 | 139,810 | -0.46(-4.02%) |
Apr 27, 2018 | 11.43 | 11.62 | 11.40 | 11.54 | 137,271 | +0.12(+1.09%) |
Apr 26, 2018 | 11.38 | 11.64 | 11.28 | 11.42 | 126,364 | +0.03(+0.30%) |
Apr 25, 2018 | 11.27 | 11.44 | 11.08 | 11.38 | 107,133 | +0.11(+0.98%) |
Apr 24, 2018 | 11.64 | 11.94 | 11.17 | 11.27 | 194,533 | -0.32(-2.75%) |
Apr 23, 2018 | 11.65 | 11.65 | 11.14 | 11.59 | 171,195 | +0.00(+0.00%) |
Apr 20, 2018 | 11.57 | 11.77 | 11.50 | 11.59 | 259,667 | -0.06(-0.53%) |
Apr 19, 2018 | 11.50 | 11.76 | 11.48 | 11.65 | 262,316 | +0.05(+0.42%) |
Apr 18, 2018 | 10.97 | 11.76 | 10.97 | 11.60 | 316,328 | +0.62(+5.67%) |
Apr 17, 2018 | 10.92 | 11.06 | 10.90 | 10.98 | 224,340 | +0.04(+0.38%) |
Apr 16, 2018 | 10.89 | 10.98 | 10.66 | 10.94 | 274,565 | +0.21(+1.94%) |
Apr 13, 2018 | 10.65 | 10.74 | 10.59 | 10.73 | 183,629 | +0.16(+1.51%) |
Apr 12, 2018 | 10.28 | 10.62 | 10.28 | 10.57 | 283,345 | +0.35(+3.39%) |
Apr 11, 2018 | 10.05 | 10.46 | 10.05 | 10.23 | 245,083 | +0.06(+0.54%) |
Apr 10, 2018 | 9.859 | 10.32 | 9.859 | 10.17 | 214,148 | +0.39(+4.04%) |
Apr 09, 2018 | 9.928 | 10.05 | 9.741 | 9.776 | 132,592 | -0.15(-1.47%) |
Apr 06, 2018 | 10.14 | 10.31 | 9.803 | 9.921 | 107,423 | -0.29(-2.85%) |
Apr 05, 2018 | 9.852 | 10.38 | 9.796 | 10.21 | 189,954 | +0.33(+3.36%) |
Apr 04, 2018 | 9.693 | 9.942 | 9.485 | 9.879 | 208,327 | -0.06(-0.63%) |
Apr 03, 2018 | 10.08 | 10.17 | 9.758 | 9.942 | 123,536 | -0.15(-1.44%) |