Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 12.87 | 13.12 | 12.68 | 12.94 | 682,602 | +0.34(+2.67%) |
Jun 28, 2018 | 12.54 | 12.69 | 12.53 | 12.60 | 416,039 | +0.06(+0.50%) |
Jun 27, 2018 | 12.67 | 12.76 | 12.53 | 12.54 | 447,643 | -0.12(-0.93%) |
Jun 26, 2018 | 12.46 | 12.74 | 12.42 | 12.65 | 409,717 | +0.21(+1.70%) |
Jun 25, 2018 | 12.39 | 12.49 | 12.35 | 12.44 | 450,330 | +0.05(+0.38%) |
Jun 22, 2018 | 12.35 | 12.47 | 12.30 | 12.40 | 1,267,008 | +0.05(+0.38%) |
Jun 21, 2018 | 12.34 | 12.39 | 12.28 | 12.35 | 367,577 | +0.00(+0.00%) |
Jun 20, 2018 | 12.25 | 12.40 | 12.24 | 12.35 | 574,572 | +0.15(+1.22%) |
Jun 19, 2018 | 12.09 | 12.23 | 12.04 | 12.20 | 398,709 | +0.10(+0.84%) |
Jun 18, 2018 | 12.04 | 12.12 | 11.93 | 12.10 | 432,369 | +0.05(+0.45%) |
Jun 15, 2018 | 12.15 | 12.10 | 12.04 | 845,432 | -0.05(-0.45%) | |
Jun 14, 2018 | 12.01 | 12.11 | 11.94 | 12.10 | 454,489 | +0.16(+1.38%) |
Jun 13, 2018 | 12.10 | 12.17 | 11.86 | 11.93 | 444,265 | -0.19(-1.55%) |
Jun 12, 2018 | 12.06 | 12.17 | 12.06 | 12.12 | 327,010 | +0.01(+0.07%) |
Jun 11, 2018 | 12.15 | 12.20 | 12.03 | 12.11 | 253,326 | -0.03(-0.26%) |
Jun 08, 2018 | 12.09 | 12.22 | 12.08 | 12.15 | 239,397 | +0.01(+0.06%) |
Jun 07, 2018 | 12.20 | 12.22 | 12.09 | 12.14 | 238,503 | -0.04(-0.32%) |
Jun 06, 2018 | 12.22 | 12.11 | 12.18 | 315,448 | -0.04(-0.32%) | |
Jun 05, 2018 | 12.26 | 12.35 | 12.15 | 12.22 | 281,365 | -0.02(-0.13%) |
Jun 04, 2018 | 12.15 | 12.24 | 12.09 | 12.23 | 374,650 | +0.13(+1.10%) |
Jun 01, 2018 | 12.11 | 12.16 | 12.04 | 12.10 | 361,304 | +0.01(+0.06%) |
May 31, 2018 | 12.20 | 12.22 | 12.09 | 12.09 | 557,094 | -0.12(-0.96%) |
May 30, 2018 | 12.11 | 12.28 | 12.09 | 12.21 | 452,981 | +0.09(+0.78%) |
May 29, 2018 | 12.12 | 12.15 | 12.04 | 12.11 | 393,591 | -0.02(-0.13%) |
May 25, 2018 | 12.13 | 12.13 | 12.13 | 0 | +0.05(+0.45%) | |
May 24, 2018 | 12.12 | 12.15 | 11.98 | 12.08 | 299,735 | -0.04(-0.32%) |
May 23, 2018 | 12.01 | 12.18 | 11.94 | 12.11 | 412,578 | +0.13(+1.04%) |
May 22, 2018 | 12.01 | 12.08 | 11.94 | 11.99 | 338,843 | -0.05(-0.39%) |
May 21, 2018 | 11.92 | 12.08 | 11.84 | 12.04 | 273,448 | +0.13(+1.12%) |
May 18, 2018 | 11.86 | 11.95 | 11.85 | 11.90 | 368,733 | +0.09(+0.80%) |
May 17, 2018 | 11.84 | 11.93 | 11.79 | 11.81 | 228,119 | -0.07(-0.59%) |
May 16, 2018 | 11.91 | 11.97 | 11.83 | 11.88 | 305,820 | -0.03(-0.26%) |
May 15, 2018 | 11.98 | 12.03 | 11.90 | 11.91 | 492,066 | -0.12(-0.98%) |
May 14, 2018 | 12.09 | 12.16 | 11.99 | 12.03 | 353,412 | -0.09(-0.71%) |
May 11, 2018 | 12.25 | 12.32 | 12.10 | 12.11 | 304,041 | -0.13(-1.07%) |
May 10, 2018 | 12.31 | 12.35 | 12.15 | 12.25 | 479,365 | -0.07(-0.57%) |
May 09, 2018 | 12.29 | 12.42 | 12.19 | 12.32 | 352,325 | -0.09(-0.69%) |
May 08, 2018 | 12.37 | 12.46 | 12.30 | 12.40 | 364,638 | -0.01(-0.06%) |
May 07, 2018 | 12.29 | 12.44 | 12.20 | 12.41 | 609,230 | +0.20(+1.65%) |
May 04, 2018 | 12.12 | 12.22 | 12.10 | 12.21 | 511,243 | +0.07(+0.57%) |
May 03, 2018 | 12.20 | 12.24 | 12.09 | 12.14 | 403,265 | -0.09(-0.76%) |
May 02, 2018 | 12.13 | 12.29 | 12.01 | 12.23 | 527,764 | +0.07(+0.57%) |
May 01, 2018 | 12.03 | 12.18 | 11.97 | 12.16 | 504,008 | +0.06(+0.51%) |
Apr 30, 2018 | 11.92 | 12.21 | 11.92 | 12.10 | 588,899 | +0.19(+1.63%) |
Apr 27, 2018 | 11.87 | 11.98 | 11.86 | 11.91 | 249,621 | +0.05(+0.39%) |
Apr 26, 2018 | 11.79 | 11.97 | 11.75 | 11.86 | 312,809 | +0.13(+1.12%) |
Apr 25, 2018 | 11.67 | 11.76 | 11.57 | 11.73 | 317,530 | +0.04(+0.33%) |
Apr 24, 2018 | 11.73 | 11.74 | 11.63 | 11.69 | 249,375 | -0.01(-0.07%) |
Apr 23, 2018 | 11.76 | 11.82 | 11.64 | 11.70 | 243,093 | -0.01(-0.07%) |
Apr 20, 2018 | 11.80 | 11.85 | 11.69 | 11.70 | 289,048 | -0.12(-1.05%) |
Apr 19, 2018 | 11.94 | 11.94 | 11.76 | 11.83 | 271,746 | -0.10(-0.84%) |
Apr 18, 2018 | 12.05 | 12.05 | 11.91 | 11.93 | 271,878 | -0.06(-0.52%) |
Apr 17, 2018 | 11.74 | 12.10 | 11.74 | 11.99 | 681,905 | +0.26(+2.24%) |
Apr 16, 2018 | 11.66 | 11.79 | 11.61 | 11.73 | 931,504 | +0.12(+1.00%) |
Apr 13, 2018 | 11.63 | 11.67 | 11.52 | 11.61 | 571,874 | -0.01(-0.07%) |
Apr 12, 2018 | 11.78 | 11.79 | 11.58 | 11.62 | 503,395 | -0.12(-1.06%) |
Apr 11, 2018 | 11.65 | 11.78 | 11.65 | 11.74 | 240,397 | +0.05(+0.40%) |
Apr 10, 2018 | 11.69 | 11.82 | 11.61 | 11.70 | 427,332 | +0.06(+0.53%) |
Apr 09, 2018 | 11.63 | 11.76 | 11.58 | 11.63 | 356,375 | +0.05(+0.40%) |
Apr 06, 2018 | 11.74 | 11.86 | 11.57 | 11.59 | 595,048 | -0.15(-1.25%) |
Apr 05, 2018 | 11.84 | 11.87 | 11.62 | 11.74 | 240,893 | -0.03(-0.26%) |
Apr 04, 2018 | 11.69 | 11.83 | 11.60 | 11.77 | 432,898 | -0.04(-0.33%) |
Apr 03, 2018 | 11.61 | 11.85 | 11.49 | 11.81 | 605,743 | +0.24(+2.08%) |