Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 12.66 | 12.66 | 12.39 | 12.62 | 28,801 | +0.05(+0.40%) |
Jun 28, 2018 | 12.48 | 12.69 | 12.28 | 12.57 | 36,871 | +0.00(+0.00%) |
Jun 27, 2018 | 12.52 | 13.06 | 12.52 | 12.57 | 39,188 | -0.27(-2.10%) |
Jun 26, 2018 | 12.48 | 12.95 | 12.30 | 12.84 | 62,814 | +0.33(+2.64%) |
Jun 25, 2018 | 13.02 | 13.39 | 12.48 | 12.51 | 71,448 | -0.48(-3.70%) |
Jun 22, 2018 | 12.40 | 13.33 | 12.30 | 12.99 | 1,258,886 | -0.04(-0.31%) |
Jun 21, 2018 | 13.18 | 13.38 | 12.71 | 13.03 | 65,903 | -0.14(-1.06%) |
Jun 20, 2018 | 13.99 | 14.29 | 13.17 | 13.17 | 59,266 | -0.81(-5.79%) |
Jun 19, 2018 | 13.31 | 14.09 | 12.98 | 13.98 | 54,677 | +0.68(+5.11%) |
Jun 18, 2018 | 14.21 | 14.23 | 13.27 | 13.30 | 46,513 | -0.75(-5.34%) |
Jun 15, 2018 | 14.03 | 13.86 | 14.05 | 60,158 | +0.02(+0.14%) | |
Jun 14, 2018 | 13.88 | 14.10 | 13.78 | 14.03 | 48,447 | +0.27(+1.96%) |
Jun 13, 2018 | 13.84 | 13.98 | 13.61 | 13.76 | 48,455 | +0.14(+1.03%) |
Jun 12, 2018 | 13.52 | 13.84 | 13.42 | 13.62 | 52,968 | +0.11(+0.81%) |
Jun 11, 2018 | 13.71 | 13.80 | 13.34 | 13.51 | 82,441 | +0.11(+0.82%) |
Jun 08, 2018 | 13.24 | 13.48 | 13.11 | 13.40 | 51,087 | +0.18(+1.36%) |
Jun 07, 2018 | 12.89 | 13.29 | 12.70 | 13.22 | 33,141 | +0.33(+2.56%) |
Jun 06, 2018 | 12.45 | 13.00 | 12.45 | 12.89 | 78,174 | +0.48(+3.83%) |
Jun 05, 2018 | 12.41 | 12.59 | 11.81 | 12.41 | 50,758 | -0.03(-0.20%) |
Jun 04, 2018 | 12.00 | 12.50 | 11.24 | 12.44 | 33,198 | +0.43(+3.58%) |
Jun 01, 2018 | 12.54 | 12.54 | 11.62 | 12.01 | 68,929 | +0.07(+0.59%) |
May 31, 2018 | 11.41 | 12.01 | 11.36 | 11.94 | 51,376 | +0.65(+5.76%) |
May 30, 2018 | 11.40 | 11.54 | 11.16 | 11.29 | 46,218 | -0.23(-2.00%) |
May 29, 2018 | 11.50 | 11.77 | 11.23 | 11.52 | 36,116 | -0.16(-1.37%) |
May 25, 2018 | 11.68 | 11.68 | 11.68 | 0 | +0.03(+0.26%) | |
May 24, 2018 | 11.72 | 11.80 | 11.37 | 11.65 | 38,659 | -0.13(-1.10%) |
May 23, 2018 | 11.43 | 11.91 | 11.37 | 11.78 | 30,887 | +0.27(+2.35%) |
May 22, 2018 | 11.63 | 11.64 | 11.35 | 11.51 | 39,558 | +0.11(+0.96%) |
May 21, 2018 | 11.86 | 12.04 | 11.25 | 11.40 | 268,555 | -0.47(-3.96%) |
May 18, 2018 | 12.15 | 12.32 | 11.63 | 11.87 | 33,187 | -0.16(-1.33%) |
May 17, 2018 | 11.92 | 12.44 | 11.65 | 12.03 | 25,448 | +0.19(+1.60%) |
May 16, 2018 | 12.00 | 12.38 | 11.74 | 11.84 | 36,969 | -0.28(-2.31%) |
May 15, 2018 | 12.24 | 12.24 | 11.35 | 12.12 | 41,380 | -0.15(-1.22%) |
May 14, 2018 | 12.35 | 13.76 | 11.81 | 12.27 | 57,977 | -0.27(-2.15%) |
May 11, 2018 | 12.00 | 12.56 | 11.60 | 12.54 | 42,510 | +0.55(+4.59%) |
May 10, 2018 | 11.89 | 12.10 | 11.79 | 11.99 | 31,339 | +0.08(+0.67%) |
May 09, 2018 | 11.50 | 11.94 | 11.13 | 11.91 | 36,014 | +0.43(+3.75%) |
May 08, 2018 | 10.92 | 11.73 | 10.90 | 11.48 | 23,187 | +0.82(+7.69%) |
May 07, 2018 | 11.23 | 11.23 | 10.64 | 10.66 | 11,337 | -0.09(-0.84%) |
May 04, 2018 | 10.95 | 11.26 | 10.57 | 10.75 | 35,475 | -0.08(-0.74%) |
May 03, 2018 | 10.50 | 11.06 | 10.44 | 10.83 | 80,627 | +0.56(+5.45%) |
May 02, 2018 | 11.30 | 11.92 | 10.27 | 10.27 | 22,894 | -1.11(-9.75%) |
May 01, 2018 | 11.11 | 11.60 | 11.11 | 11.38 | 9,301 | -0.13(-1.13%) |
Apr 30, 2018 | 11.44 | 11.65 | 10.96 | 11.51 | 17,704 | +0.05(+0.44%) |
Apr 27, 2018 | 11.34 | 11.68 | 11.19 | 11.46 | 10,129 | +0.13(+1.15%) |
Apr 26, 2018 | 11.46 | 11.56 | 11.20 | 11.33 | 11,371 | +0.20(+1.80%) |
Apr 25, 2018 | 10.87 | 11.50 | 10.87 | 11.13 | 17,374 | -0.13(-1.15%) |
Apr 24, 2018 | 11.45 | 11.90 | 11.10 | 11.26 | 32,171 | -0.62(-5.22%) |
Apr 23, 2018 | 11.70 | 11.99 | 11.14 | 11.88 | 22,982 | +0.17(+1.45%) |
Apr 20, 2018 | 11.59 | 11.74 | 11.20 | 11.71 | 18,591 | +0.44(+3.90%) |
Apr 19, 2018 | 11.78 | 11.78 | 11.02 | 11.27 | 60,868 | -0.50(-4.25%) |
Apr 18, 2018 | 11.77 | 12.00 | 11.57 | 11.77 | 20,176 | -0.22(-1.83%) |
Apr 17, 2018 | 12.09 | 12.09 | 11.76 | 11.99 | 32,757 | +0.00(+0.00%) |
Apr 16, 2018 | 12.04 | 12.05 | 11.81 | 11.99 | 33,293 | -0.06(-0.50%) |
Apr 13, 2018 | 11.83 | 12.16 | 11.83 | 12.05 | 18,265 | +0.21(+1.77%) |
Apr 12, 2018 | 11.57 | 11.88 | 11.24 | 11.84 | 54,209 | +0.26(+2.25%) |
Apr 11, 2018 | 10.93 | 11.62 | 10.93 | 11.58 | 47,542 | +0.64(+5.85%) |
Apr 10, 2018 | 10.95 | 11.00 | 10.63 | 10.94 | 57,206 | -0.02(-0.18%) |
Apr 09, 2018 | 10.90 | 11.14 | 10.40 | 10.96 | 55,850 | +0.06(+0.55%) |
Apr 06, 2018 | 10.56 | 10.96 | 9.849 | 10.90 | 77,794 | +0.26(+2.44%) |
Apr 05, 2018 | 10.32 | 10.70 | 10.00 | 10.64 | 83,689 | +0.06(+0.57%) |
Apr 04, 2018 | 9.900 | 10.74 | 9.750 | 10.58 | 83,402 | +0.59(+5.91%) |
Apr 03, 2018 | 10.01 | 10.33 | 9.860 | 9.990 | 172,821 | -0.05(-0.50%) |