Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 13.76 | 13.90 | 13.73 | 13.89 | 315,385 | +0.16(+1.14%) |
Jun 28, 2018 | 13.66 | 13.83 | 13.61 | 13.73 | 196,912 | +0.06(+0.43%) |
Jun 27, 2018 | 13.36 | 13.76 | 13.24 | 13.67 | 523,649 | +0.36(+2.72%) |
Jun 26, 2018 | 13.24 | 13.41 | 13.21 | 13.31 | 241,644 | +0.00(+0.00%) |
Jun 25, 2018 | 13.54 | 13.58 | 13.08 | 13.31 | 355,649 | -0.28(-2.09%) |
Jun 22, 2018 | 12.78 | 13.67 | 12.71 | 13.60 | 1,006,206 | +0.91(+7.18%) |
Jun 21, 2018 | 12.80 | 12.93 | 12.65 | 12.69 | 242,296 | +0.12(+0.94%) |
Jun 20, 2018 | 12.83 | 12.90 | 12.54 | 12.57 | 258,744 | -0.27(-2.14%) |
Jun 19, 2018 | 12.92 | 12.63 | 12.84 | 169,469 | -0.02(-0.15%) | |
Jun 18, 2018 | 12.83 | 12.98 | 12.81 | 12.86 | 156,035 | -0.02(-0.15%) |
Jun 15, 2018 | 12.95 | 12.93 | 12.88 | 154,301 | -0.05(-0.38%) | |
Jun 14, 2018 | 12.87 | 12.98 | 12.79 | 12.93 | 151,522 | +0.08(+0.61%) |
Jun 13, 2018 | 12.81 | 12.95 | 12.75 | 12.85 | 225,094 | +0.08(+0.61%) |
Jun 12, 2018 | 12.41 | 12.81 | 12.33 | 12.77 | 333,184 | +0.36(+2.92%) |
Jun 11, 2018 | 12.73 | 12.76 | 12.35 | 12.41 | 223,862 | -0.31(-2.46%) |
Jun 08, 2018 | 12.65 | 12.83 | 12.61 | 12.72 | 202,085 | +0.05(+0.39%) |
Jun 07, 2018 | 12.81 | 12.88 | 12.66 | 12.68 | 217,212 | -0.09(-0.69%) |
Jun 06, 2018 | 12.64 | 12.85 | 12.57 | 12.76 | 406,490 | +0.16(+1.24%) |
Jun 05, 2018 | 12.28 | 12.66 | 12.14 | 12.61 | 538,535 | +0.49(+4.04%) |
Jun 04, 2018 | 11.94 | 12.16 | 11.93 | 12.12 | 351,003 | +0.24(+1.98%) |
Jun 01, 2018 | 12.03 | 12.05 | 11.77 | 11.88 | 305,966 | +0.09(+0.75%) |
May 31, 2018 | 12.01 | 12.18 | 11.76 | 11.79 | 216,442 | -0.17(-1.39%) |
May 30, 2018 | 11.66 | 11.98 | 11.66 | 11.96 | 243,836 | +0.30(+2.61%) |
May 29, 2018 | 11.80 | 11.87 | 11.55 | 11.66 | 256,080 | -0.16(-1.33%) |
May 25, 2018 | 11.81 | 11.81 | 11.81 | 0 | +0.49(+4.33%) | |
May 24, 2018 | 11.53 | 11.57 | 11.29 | 11.32 | 222,272 | -0.20(-1.70%) |
May 23, 2018 | 11.36 | 11.57 | 11.21 | 11.52 | 285,910 | +0.25(+2.26%) |
May 22, 2018 | 11.34 | 11.46 | 11.23 | 11.27 | 210,391 | -0.08(-0.69%) |
May 21, 2018 | 11.23 | 11.40 | 11.22 | 11.34 | 198,449 | +0.13(+1.13%) |
May 18, 2018 | 11.15 | 11.61 | 11.09 | 11.22 | 288,878 | +0.11(+0.97%) |
May 17, 2018 | 11.19 | 11.25 | 11.06 | 11.11 | 197,735 | -0.10(-0.87%) |
May 16, 2018 | 11.36 | 11.45 | 11.17 | 11.21 | 289,294 | -0.14(-1.21%) |
May 15, 2018 | 11.07 | 11.46 | 11.07 | 11.34 | 350,945 | +0.24(+2.21%) |
May 14, 2018 | 11.30 | 11.36 | 11.07 | 11.10 | 254,077 | -0.18(-1.56%) |
May 11, 2018 | 11.32 | 11.41 | 11.20 | 11.28 | 168,355 | -0.06(-0.52%) |
May 10, 2018 | 11.43 | 11.51 | 11.30 | 11.33 | 242,934 | -0.13(-1.11%) |
May 09, 2018 | 11.41 | 11.64 | 11.36 | 11.46 | 282,294 | +0.14(+1.21%) |
May 08, 2018 | 11.13 | 11.36 | 11.01 | 11.32 | 286,791 | +0.20(+1.76%) |
May 07, 2018 | 10.98 | 11.24 | 10.90 | 11.13 | 528,705 | +0.21(+1.88%) |
May 04, 2018 | 9.806 | 11.21 | 9.796 | 10.92 | 564,994 | +0.35(+3.34%) |
May 03, 2018 | 10.75 | 10.75 | 10.52 | 10.57 | 812,257 | -0.19(-1.73%) |
May 02, 2018 | 10.76 | 10.93 | 10.66 | 10.76 | 670,357 | -0.02(-0.18%) |
May 01, 2018 | 10.88 | 10.95 | 10.74 | 10.78 | 304,029 | -0.16(-1.43%) |
Apr 30, 2018 | 10.84 | 11.07 | 10.79 | 10.93 | 173,106 | +0.15(+1.36%) |
Apr 27, 2018 | 10.81 | 10.89 | 10.74 | 10.79 | 147,821 | +0.01(+0.09%) |
Apr 26, 2018 | 10.73 | 10.91 | 10.73 | 10.78 | 188,740 | +0.08(+0.73%) |
Apr 25, 2018 | 10.74 | 10.75 | 10.56 | 10.70 | 134,460 | -0.04(-0.37%) |
Apr 24, 2018 | 10.65 | 10.82 | 10.58 | 10.74 | 180,295 | +0.13(+1.20%) |
Apr 23, 2018 | 10.72 | 10.78 | 10.56 | 10.61 | 142,659 | -0.11(-1.00%) |
Apr 20, 2018 | 10.69 | 10.78 | 10.55 | 10.72 | 133,881 | -0.01(-0.09%) |
Apr 19, 2018 | 10.75 | 10.86 | 10.69 | 10.73 | 199,360 | +0.00(+0.00%) |
Apr 18, 2018 | 10.68 | 10.86 | 10.62 | 10.73 | 288,135 | +0.05(+0.46%) |
Apr 17, 2018 | 10.80 | 10.95 | 10.60 | 10.68 | 348,968 | +0.02(+0.18%) |
Apr 16, 2018 | 10.56 | 10.71 | 10.53 | 10.66 | 245,221 | +0.15(+1.40%) |
Apr 13, 2018 | 10.52 | 10.54 | 10.36 | 10.51 | 209,424 | +0.02(+0.19%) |
Apr 12, 2018 | 10.56 | 10.73 | 10.48 | 10.49 | 167,569 | -0.03(-0.28%) |
Apr 11, 2018 | 10.66 | 10.78 | 10.49 | 10.52 | 170,050 | -0.15(-1.38%) |
Apr 10, 2018 | 10.60 | 10.81 | 10.55 | 10.67 | 253,160 | +0.13(+1.21%) |
Apr 09, 2018 | 10.50 | 10.63 | 10.40 | 10.54 | 417,036 | +0.08(+0.75%) |
Apr 06, 2018 | 10.51 | 10.63 | 10.40 | 10.46 | 187,630 | -0.11(-1.02%) |
Apr 05, 2018 | 10.52 | 10.65 | 10.32 | 10.57 | 251,848 | +0.12(+1.13%) |
Apr 04, 2018 | 10.17 | 10.46 | 10.04 | 10.45 | 223,112 | +0.17(+1.62%) |
Apr 03, 2018 | 10.10 | 10.32 | 10.10 | 10.29 | 190,529 | +0.23(+2.24%) |