Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 12.85 | 12.85 | 12.35 | 12.40 | 4,462 | -0.25(-1.98%) |
Jun 28, 2018 | 12.90 | 12.90 | 12.30 | 12.65 | 8,235 | -0.10(-0.78%) |
Jun 27, 2018 | 12.75 | 12.80 | 12.62 | 12.75 | 5,093 | -0.05(-0.39%) |
Jun 26, 2018 | 13.10 | 13.10 | 12.50 | 12.80 | 7,709 | -0.10(-0.78%) |
Jun 25, 2018 | 13.35 | 13.45 | 12.90 | 12.90 | 2,482 | -0.55(-4.09%) |
Jun 22, 2018 | 13.01 | 13.50 | 12.93 | 13.45 | 24,043 | +0.25(+1.89%) |
Jun 21, 2018 | 12.95 | 13.30 | 12.95 | 13.20 | 6,324 | +0.60(+4.76%) |
Jun 20, 2018 | 13.05 | 13.05 | 12.60 | 12.60 | 9,966 | -0.35(-2.70%) |
Jun 19, 2018 | 13.35 | 13.35 | 12.75 | 12.95 | 8,253 | -0.10(-0.77%) |
Jun 18, 2018 | 13.00 | 13.05 | 12.85 | 13.05 | 17,931 | -0.05(-0.38%) |
Jun 15, 2018 | 13.35 | 12.90 | 13.10 | 21,429 | +0.05(+0.38%) | |
Jun 14, 2018 | 12.60 | 13.05 | 12.60 | 13.05 | 23,835 | +0.10(+0.77%) |
Jun 13, 2018 | 12.90 | 12.95 | 12.75 | 12.95 | 12,989 | +0.20(+1.57%) |
Jun 12, 2018 | 12.70 | 12.84 | 12.61 | 12.75 | 5,422 | -0.15(-1.16%) |
Jun 11, 2018 | 13.30 | 13.30 | 12.70 | 12.90 | 6,746 | -0.20(-1.53%) |
Jun 08, 2018 | 13.00 | 13.25 | 12.35 | 13.10 | 15,023 | +0.60(+4.80%) |
Jun 07, 2018 | 12.60 | 12.85 | 12.20 | 12.50 | 41,148 | +0.00(+0.00%) |
Jun 06, 2018 | 13.10 | 13.25 | 12.50 | 12.50 | 12,680 | -0.45(-3.47%) |
Jun 05, 2018 | 12.10 | 13.25 | 12.00 | 12.95 | 74,720 | +0.95(+7.92%) |
Jun 04, 2018 | 12.20 | 12.20 | 11.67 | 12.00 | 12,845 | -0.20(-1.64%) |
Jun 01, 2018 | 12.20 | 12.25 | 11.70 | 12.20 | 12,571 | +0.00(+0.00%) |
May 31, 2018 | 12.15 | 12.30 | 12.15 | 12.20 | 1,925 | -0.10(-0.81%) |
May 30, 2018 | 12.40 | 12.45 | 12.30 | 12.30 | 6,118 | +0.05(+0.41%) |
May 29, 2018 | 12.75 | 12.75 | 12.25 | 12.25 | 9,327 | -0.50(-3.92%) |
May 25, 2018 | 12.75 | 12.75 | 12.75 | 0 | +0.10(+0.79%) | |
May 24, 2018 | 12.60 | 12.65 | 12.55 | 12.65 | 17,623 | +0.05(+0.40%) |
May 23, 2018 | 12.65 | 12.65 | 12.45 | 12.60 | 3,597 | +0.00(+0.00%) |
May 22, 2018 | 12.30 | 12.60 | 12.30 | 12.60 | 5,070 | +0.20(+1.61%) |
May 21, 2018 | 12.20 | 12.50 | 12.20 | 12.40 | 7,379 | +0.05(+0.40%) |
May 18, 2018 | 12.50 | 12.50 | 12.21 | 12.35 | 5,970 | +0.20(+1.65%) |
May 17, 2018 | 12.00 | 12.45 | 11.90 | 12.15 | 33,911 | +0.15(+1.25%) |
May 16, 2018 | 11.75 | 12.20 | 11.60 | 12.00 | 12,682 | +0.49(+4.30%) |
May 15, 2018 | 11.65 | 11.85 | 11.51 | 11.51 | 2,942 | -0.19(-1.67%) |
May 14, 2018 | 11.75 | 11.90 | 11.25 | 11.70 | 11,323 | -0.20(-1.68%) |
May 11, 2018 | 12.10 | 12.85 | 11.90 | 11.90 | 15,522 | -0.20(-1.65%) |
May 10, 2018 | 11.35 | 12.10 | 11.30 | 12.10 | 22,660 | +0.85(+7.56%) |
May 09, 2018 | 11.50 | 11.50 | 10.85 | 11.25 | 27,864 | -0.45(-3.85%) |
May 08, 2018 | 10.50 | 11.70 | 10.45 | 11.70 | 39,609 | +1.60(+15.84%) |
May 07, 2018 | 10.30 | 10.30 | 10.10 | 10.10 | 7,991 | -0.30(-2.88%) |
May 04, 2018 | 9.850 | 10.40 | 9.850 | 10.40 | 14,224 | +0.60(+6.12%) |
May 03, 2018 | 9.950 | 9.995 | 9.650 | 9.800 | 16,197 | -0.12(-1.26%) |
May 02, 2018 | 11.00 | 11.00 | 9.850 | 9.925 | 35,347 | -1.07(-9.77%) |
May 01, 2018 | 10.90 | 11.00 | 10.85 | 11.00 | 18,429 | +0.00(+0.00%) |
Apr 30, 2018 | 11.00 | 11.00 | 10.95 | 11.00 | 22,372 | -0.05(-0.45%) |
Apr 27, 2018 | 11.05 | 11.10 | 10.90 | 11.05 | 4,646 | +0.10(+0.91%) |
Apr 26, 2018 | 11.20 | 11.20 | 10.95 | 10.95 | 14,988 | -0.05(-0.45%) |
Apr 25, 2018 | 10.95 | 11.10 | 10.90 | 11.00 | 3,570 | +0.05(+0.42%) |
Apr 23, 2018 | 10.95 | 10.95 | 10.95 | 253 | +0.00(+0.04%) | |
Apr 20, 2018 | 10.80 | 10.95 | 10.71 | 10.95 | 5,359 | -0.05(-0.45%) |
Apr 19, 2018 | 11.00 | 11.00 | 10.65 | 11.00 | 1,769 | +0.10(+0.92%) |
Apr 18, 2018 | 11.05 | 11.10 | 10.80 | 10.90 | 4,882 | -0.25(-2.24%) |
Apr 17, 2018 | 11.40 | 11.40 | 11.15 | 11.15 | 5,996 | -0.30(-2.62%) |
Apr 16, 2018 | 11.50 | 11.50 | 11.25 | 11.45 | 11,598 | -0.05(-0.43%) |
Apr 13, 2018 | 10.50 | 11.50 | 10.50 | 11.50 | 30,602 | +0.85(+7.98%) |
Apr 12, 2018 | 10.20 | 10.70 | 10.20 | 10.65 | 3,422 | +0.70(+7.04%) |
Apr 11, 2018 | 10.10 | 10.25 | 9.950 | 9.950 | 13,011 | +0.00(+0.00%) |
Apr 10, 2018 | 10.25 | 10.25 | 9.875 | 9.950 | 510 | +0.00(+0.00%) |
Apr 09, 2018 | 10.00 | 10.10 | 9.950 | 9.950 | 16,980 | +0.05(+0.51%) |
Apr 06, 2018 | 9.550 | 10.15 | 9.550 | 9.900 | 35,105 | +0.15(+1.54%) |
Apr 05, 2018 | 10.00 | 10.00 | 9.750 | 9.750 | 1,758 | -0.50(-4.88%) |
Apr 04, 2018 | 10.25 | 10.25 | 9.900 | 10.25 | 723 | +0.35(+3.54%) |
Apr 03, 2018 | 10.00 | 10.00 | 9.840 | 9.900 | 1,082 | -0.30(-2.94%) |