Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 16.49 | 16.58 | 16.24 | 16.45 | 63,215 | +0.05(+0.33%) |
Jun 28, 2018 | 16.32 | 16.40 | 16.05 | 16.40 | 111,706 | +0.16(+0.99%) |
Jun 27, 2018 | 16.63 | 16.77 | 15.98 | 16.24 | 232,380 | -0.24(-1.48%) |
Jun 26, 2018 | 15.56 | 16.81 | 15.56 | 16.48 | 373,093 | +1.21(+7.94%) |
Jun 25, 2018 | 15.00 | 15.88 | 14.86 | 15.27 | 413,353 | +0.84(+5.85%) |
Jun 22, 2018 | 14.34 | 14.44 | 14.30 | 14.42 | 10,543 | +0.21(+1.46%) |
Jun 21, 2018 | 14.38 | 14.38 | 14.08 | 14.22 | 10,558 | -0.10(-0.71%) |
Jun 20, 2018 | 14.47 | 14.47 | 14.21 | 14.32 | 24,735 | -0.11(-0.78%) |
Jun 19, 2018 | 14.33 | 14.47 | 14.26 | 14.43 | 24,603 | +0.34(+2.40%) |
Jun 18, 2018 | 14.64 | 14.64 | 14.02 | 14.09 | 61,337 | -0.57(-3.89%) |
Jun 15, 2018 | 14.66 | 14.23 | 14.66 | 35,199 | +0.43(+3.00%) | |
Jun 14, 2018 | 14.15 | 14.38 | 14.15 | 14.23 | 13,863 | +0.08(+0.59%) |
Jun 13, 2018 | 13.96 | 14.36 | 13.95 | 14.15 | 79,736 | +0.30(+2.14%) |
Jun 12, 2018 | 14.25 | 14.25 | 13.85 | 13.85 | 40,507 | -0.31(-2.22%) |
Jun 11, 2018 | 13.80 | 14.53 | 13.70 | 14.17 | 63,315 | +0.47(+3.44%) |
Jun 08, 2018 | 13.70 | 13.70 | 13.62 | 13.70 | 35,281 | +0.03(+0.21%) |
Jun 07, 2018 | 13.60 | 13.67 | 13.60 | 13.67 | 25,166 | +0.09(+0.64%) |
Jun 06, 2018 | 13.61 | 13.58 | 24,625 | -0.02(-0.17%) | ||
Jun 05, 2018 | 13.51 | 13.65 | 13.41 | 13.60 | 26,528 | +0.02(+0.13%) |
Jun 04, 2018 | 13.44 | 13.67 | 13.40 | 13.59 | 64,532 | +0.18(+1.34%) |
Jun 01, 2018 | 13.28 | 13.41 | 13.28 | 13.41 | 25,070 | +0.15(+1.14%) |
May 31, 2018 | 13.23 | 13.33 | 13.22 | 13.26 | 21,657 | -0.01(-0.04%) |
May 30, 2018 | 13.27 | 13.33 | 13.18 | 13.26 | 18,789 | +0.09(+0.66%) |
May 29, 2018 | 13.29 | 13.34 | 13.06 | 13.17 | 24,131 | -0.17(-1.26%) |
May 25, 2018 | 13.34 | 13.34 | 13.34 | 0 | +0.17(+1.31%) | |
May 24, 2018 | 13.08 | 13.17 | 12.91 | 13.17 | 25,617 | -0.00(-0.03%) |
May 23, 2018 | 12.97 | 13.17 | 12.94 | 13.17 | 99,657 | +0.09(+0.67%) |
May 22, 2018 | 13.03 | 13.09 | 13.00 | 13.09 | 29,753 | +0.17(+1.35%) |
May 21, 2018 | 12.92 | 12.92 | 12.70 | 12.91 | 25,569 | +0.23(+1.79%) |
May 18, 2018 | 12.80 | 12.99 | 12.67 | 12.69 | 42,419 | -0.19(-1.49%) |
May 17, 2018 | 12.84 | 12.94 | 12.84 | 12.88 | 20,041 | -0.05(-0.36%) |
May 16, 2018 | 13.03 | 13.03 | 12.88 | 12.92 | 29,530 | -0.06(-0.49%) |
May 15, 2018 | 12.74 | 12.99 | 12.53 | 12.99 | 44,611 | +0.60(+4.83%) |
May 14, 2018 | 12.39 | 12.53 | 12.39 | 12.39 | 20,242 | +0.04(+0.33%) |
May 11, 2018 | 12.34 | 12.45 | 12.26 | 12.35 | 24,625 | -0.02(-0.19%) |
May 10, 2018 | 12.40 | 12.45 | 12.37 | 12.37 | 5,271 | +0.06(+0.52%) |
May 09, 2018 | 12.21 | 12.31 | 12.20 | 12.31 | 7,190 | +0.06(+0.47%) |
May 08, 2018 | 12.09 | 12.25 | 12.09 | 12.25 | 3,003 | +0.10(+0.86%) |
May 07, 2018 | 12.08 | 12.14 | 12.03 | 12.14 | 6,672 | +0.12(+1.02%) |
May 04, 2018 | 11.92 | 12.09 | 11.92 | 12.02 | 13,963 | +0.09(+0.73%) |
May 03, 2018 | 11.94 | 12.02 | 11.93 | 11.94 | 7,009 | -0.08(-0.67%) |
May 02, 2018 | 12.05 | 12.06 | 11.97 | 12.02 | 8,427 | -0.03(-0.23%) |
May 01, 2018 | 11.98 | 12.12 | 11.95 | 12.04 | 26,729 | +0.08(+0.71%) |
Apr 30, 2018 | 11.91 | 11.96 | 11.88 | 11.96 | 19,730 | +0.09(+0.73%) |
Apr 27, 2018 | 11.91 | 11.91 | 11.84 | 11.87 | 8,959 | +0.00(+0.00%) |
Apr 26, 2018 | 11.77 | 11.90 | 11.77 | 11.87 | 12,911 | +0.02(+0.15%) |
Apr 25, 2018 | 11.85 | 11.85 | 11.78 | 11.85 | 10,006 | +0.02(+0.20%) |
Apr 24, 2018 | 11.91 | 11.91 | 11.77 | 11.83 | 41,984 | -0.03(-0.25%) |
Apr 23, 2018 | 11.78 | 11.91 | 11.78 | 11.86 | 9,832 | +0.03(+0.30%) |
Apr 20, 2018 | 11.82 | 11.82 | 11.82 | 11.82 | 1,193 | -0.03(-0.29%) |
Apr 19, 2018 | 11.91 | 11.91 | 11.81 | 11.86 | 4,162 | +0.07(+0.63%) |
Apr 18, 2018 | 11.93 | 11.93 | 11.78 | 11.79 | 18,349 | -0.12(-1.02%) |
Apr 17, 2018 | 11.76 | 11.92 | 11.74 | 11.91 | 24,267 | +0.13(+1.09%) |
Apr 16, 2018 | 11.81 | 11.88 | 11.78 | 11.78 | 16,252 | -0.09(-0.74%) |
Apr 13, 2018 | 11.88 | 11.89 | 11.82 | 11.87 | 9,143 | -0.03(-0.29%) |
Apr 12, 2018 | 11.86 | 11.90 | 11.79 | 11.90 | 17,572 | +0.08(+0.69%) |
Apr 11, 2018 | 11.78 | 11.96 | 11.78 | 11.82 | 15,325 | +0.04(+0.34%) |
Apr 10, 2018 | 11.84 | 11.89 | 11.78 | 11.78 | 8,161 | -0.06(-0.49%) |
Apr 09, 2018 | 11.87 | 11.89 | 11.84 | 11.84 | 11,483 | +0.00(+0.00%) |
Apr 06, 2018 | 11.81 | 11.92 | 11.80 | 11.84 | 12,818 | -0.09(-0.78%) |
Apr 05, 2018 | 11.59 | 11.93 | 11.59 | 11.93 | 20,277 | +0.29(+2.45%) |
Apr 04, 2018 | 11.78 | 11.78 | 11.43 | 11.64 | 128,445 | -0.37(-3.09%) |
Apr 03, 2018 | 11.96 | 12.16 | 11.81 | 12.02 | 133,087 | +0.05(+0.43%) |