Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 11.32 | 10.10 | 11.10 | 520,432 | -0.05(-0.45%) | |
Jun 28, 2018 | 11.00 | 11.22 | 10.52 | 11.15 | 694,059 | +0.17(+1.55%) |
Jun 27, 2018 | 11.58 | 11.58 | 10.67 | 10.98 | 487,611 | -0.61(-5.26%) |
Jun 26, 2018 | 11.73 | 11.88 | 11.32 | 11.59 | 234,309 | -0.10(-0.86%) |
Jun 25, 2018 | 12.06 | 12.08 | 11.43 | 11.69 | 706,915 | -0.63(-5.11%) |
Jun 22, 2018 | 12.70 | 12.77 | 12.20 | 12.32 | 315,351 | -0.28(-2.22%) |
Jun 21, 2018 | 12.82 | 12.82 | 12.27 | 12.60 | 237,658 | -0.26(-2.02%) |
Jun 20, 2018 | 12.67 | 13.15 | 12.60 | 12.86 | 251,783 | +0.31(+2.47%) |
Jun 19, 2018 | 12.88 | 13.01 | 12.00 | 12.55 | 565,380 | -0.48(-3.68%) |
Jun 18, 2018 | 13.52 | 13.76 | 12.86 | 13.03 | 193,181 | -0.50(-3.70%) |
Jun 15, 2018 | 13.72 | 13.31 | 13.53 | 476,409 | -0.19(-1.38%) | |
Jun 14, 2018 | 14.02 | 14.34 | 13.50 | 13.72 | 423,377 | -0.43(-3.04%) |
Jun 13, 2018 | 14.60 | 14.70 | 13.75 | 14.15 | 412,492 | -0.24(-1.67%) |
Jun 12, 2018 | 14.01 | 15.00 | 14.01 | 14.39 | 539,326 | +0.45(+3.23%) |
Jun 11, 2018 | 14.26 | 14.26 | 13.90 | 13.94 | 291,168 | -0.34(-2.38%) |
Jun 08, 2018 | 13.70 | 14.44 | 13.63 | 14.28 | 464,502 | +0.51(+3.70%) |
Jun 07, 2018 | 14.15 | 14.32 | 13.50 | 13.77 | 321,899 | -0.42(-2.96%) |
Jun 06, 2018 | 14.80 | 14.19 | 245,154 | +0.10(+0.71%) | ||
Jun 05, 2018 | 15.07 | 15.15 | 14.04 | 14.09 | 551,356 | -0.98(-6.50%) |
Jun 04, 2018 | 15.58 | 16.00 | 14.71 | 15.07 | 609,867 | -0.71(-4.50%) |
Jun 01, 2018 | 15.02 | 15.80 | 14.85 | 15.78 | 451,163 | +0.97(+6.55%) |
May 31, 2018 | 15.20 | 15.76 | 14.60 | 14.81 | 656,106 | -0.41(-2.69%) |
May 30, 2018 | 13.67 | 15.41 | 13.50 | 15.22 | 1,425,699 | +1.56(+11.42%) |
May 29, 2018 | 13.34 | 13.97 | 13.01 | 13.66 | 293,079 | +0.28(+2.09%) |
May 25, 2018 | 13.38 | 13.38 | 13.38 | 0 | -0.09(-0.67%) | |
May 24, 2018 | 13.66 | 14.07 | 13.31 | 13.47 | 491,371 | +0.00(+0.00%) |
May 23, 2018 | 12.26 | 14.69 | 12.26 | 13.47 | 958,322 | +1.42(+11.78%) |
May 22, 2018 | 11.15 | 12.34 | 11.07 | 12.05 | 697,825 | +1.00(+9.05%) |
May 21, 2018 | 10.80 | 11.17 | 10.76 | 11.05 | 370,012 | +0.30(+2.79%) |
May 18, 2018 | 10.46 | 10.85 | 10.46 | 10.75 | 129,518 | +0.27(+2.58%) |
May 17, 2018 | 10.60 | 10.73 | 10.46 | 10.48 | 118,770 | -0.23(-2.15%) |
May 16, 2018 | 10.52 | 10.95 | 10.52 | 10.71 | 120,340 | +0.17(+1.61%) |
May 15, 2018 | 10.37 | 10.72 | 10.29 | 10.54 | 76,504 | +0.15(+1.44%) |
May 14, 2018 | 10.67 | 10.70 | 10.33 | 10.39 | 168,048 | -0.24(-2.26%) |
May 11, 2018 | 10.82 | 10.82 | 10.51 | 10.63 | 93,852 | -0.22(-2.03%) |
May 10, 2018 | 10.92 | 10.92 | 10.60 | 10.85 | 170,949 | -0.10(-0.91%) |
May 09, 2018 | 10.80 | 11.02 | 10.80 | 10.95 | 115,051 | +0.03(+0.27%) |
May 08, 2018 | 10.88 | 11.05 | 10.85 | 10.92 | 126,621 | -0.03(-0.27%) |
May 07, 2018 | 10.99 | 11.10 | 10.83 | 10.95 | 203,521 | +0.13(+1.20%) |
May 04, 2018 | 10.72 | 10.98 | 10.72 | 10.82 | 42,486 | +0.02(+0.19%) |
May 03, 2018 | 11.04 | 11.35 | 10.70 | 10.80 | 166,813 | -0.15(-1.37%) |
May 02, 2018 | 10.77 | 10.99 | 10.77 | 10.95 | 210,072 | +0.04(+0.37%) |
May 01, 2018 | 10.01 | 11.30 | 9.950 | 10.91 | 261,170 | +1.10(+11.21%) |
Apr 30, 2018 | 10.93 | 11.86 | 8.560 | 9.810 | 2,015,729 | -1.20(-10.90%) |
Apr 27, 2018 | 10.58 | 11.04 | 10.36 | 11.01 | 524,188 | +0.37(+3.48%) |
Apr 26, 2018 | 10.64 | 10.73 | 10.53 | 10.64 | 507,709 | +0.02(+0.19%) |
Apr 25, 2018 | 10.68 | 10.79 | 10.50 | 10.62 | 635,298 | -0.02(-0.19%) |
Apr 24, 2018 | 10.80 | 10.86 | 10.50 | 10.64 | 576,568 | -0.06(-0.56%) |
Apr 23, 2018 | 10.80 | 10.86 | 10.60 | 10.70 | 85,080 | -0.03(-0.28%) |
Apr 20, 2018 | 10.80 | 10.86 | 10.70 | 10.73 | 194,050 | -0.02(-0.19%) |
Apr 19, 2018 | 10.80 | 10.91 | 10.72 | 10.75 | 249,333 | +0.05(+0.47%) |
Apr 18, 2018 | 10.66 | 10.84 | 10.66 | 10.70 | 107,047 | -0.01(-0.09%) |
Apr 17, 2018 | 10.80 | 10.91 | 10.56 | 10.71 | 329,208 | -0.08(-0.74%) |
Apr 16, 2018 | 10.82 | 10.90 | 10.74 | 10.79 | 133,173 | +0.04(+0.37%) |
Apr 13, 2018 | 10.71 | 10.94 | 10.71 | 10.75 | 239,666 | -0.08(-0.74%) |
Apr 12, 2018 | 10.97 | 11.00 | 10.59 | 10.83 | 298,874 | -0.09(-0.82%) |
Apr 11, 2018 | 10.94 | 10.99 | 10.71 | 10.92 | 193,632 | -0.01(-0.09%) |
Apr 10, 2018 | 10.82 | 11.00 | 10.80 | 10.93 | 75,196 | +0.01(+0.09%) |
Apr 09, 2018 | 10.67 | 10.95 | 10.58 | 10.92 | 226,014 | +0.26(+2.44%) |
Apr 06, 2018 | 10.23 | 10.90 | 10.23 | 10.66 | 451,055 | +0.36(+3.50%) |
Apr 05, 2018 | 10.40 | 10.60 | 10.21 | 10.30 | 732,699 | -0.05(-0.48%) |
Apr 04, 2018 | 10.70 | 10.91 | 10.20 | 10.35 | 1,047,108 | -0.56(-5.13%) |
Apr 03, 2018 | 10.77 | 10.95 | 10.70 | 10.91 | 390,200 | +0.15(+1.39%) |