Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 14.35 | 15.05 | 14.35 | 14.87 | 8,249 | +0.45(+3.12%) |
Jun 28, 2018 | 14.00 | 15.35 | 14.00 | 14.42 | 58,676 | +0.67(+4.87%) |
Jun 27, 2018 | 14.63 | 15.13 | 13.75 | 13.75 | 22,090 | -0.77(-5.30%) |
Jun 26, 2018 | 14.52 | 15.52 | 14.45 | 14.52 | 42,353 | +0.00(+0.00%) |
Jun 25, 2018 | 15.02 | 15.51 | 14.46 | 14.52 | 139,540 | -0.45(-3.01%) |
Jun 22, 2018 | 14.44 | 15.14 | 14.14 | 14.97 | 21,652 | +0.93(+6.62%) |
Jun 21, 2018 | 15.36 | 15.64 | 13.66 | 14.04 | 95,589 | -1.22(-7.99%) |
Jun 20, 2018 | 14.65 | 16.00 | 14.20 | 15.26 | 30,741 | +0.56(+3.81%) |
Jun 19, 2018 | 14.46 | 14.73 | 14.27 | 14.70 | 43,357 | +0.31(+2.15%) |
Jun 18, 2018 | 14.00 | 14.40 | 13.80 | 14.39 | 14,946 | +0.19(+1.34%) |
Jun 15, 2018 | 14.67 | 13.60 | 14.20 | 113,229 | -0.03(-0.21%) | |
Jun 14, 2018 | 14.08 | 14.30 | 13.95 | 14.23 | 16,080 | +0.33(+2.37%) |
Jun 13, 2018 | 13.76 | 14.19 | 13.25 | 13.90 | 46,438 | +0.07(+0.51%) |
Jun 12, 2018 | 14.59 | 14.96 | 12.90 | 13.83 | 63,664 | -0.86(-5.85%) |
Jun 11, 2018 | 13.96 | 14.72 | 13.96 | 14.69 | 119,450 | +0.88(+6.37%) |
Jun 08, 2018 | 12.72 | 13.99 | 12.32 | 13.81 | 162,756 | +1.13(+8.91%) |
Jun 07, 2018 | 12.54 | 13.00 | 12.00 | 12.68 | 93,430 | +0.23(+1.85%) |
Jun 06, 2018 | 11.27 | 12.60 | 11.06 | 12.45 | 177,443 | +1.45(+13.18%) |
Jun 05, 2018 | 10.73 | 11.37 | 10.65 | 11.00 | 101,322 | +0.41(+3.92%) |
Jun 04, 2018 | 10.96 | 10.98 | 10.31 | 10.59 | 27,625 | +0.29(+2.77%) |
Jun 01, 2018 | 10.50 | 10.50 | 10.00 | 10.30 | 226,798 | +0.01(+0.10%) |
May 31, 2018 | 10.35 | 10.40 | 10.20 | 10.29 | 14,509 | +0.09(+0.88%) |
May 30, 2018 | 10.40 | 10.47 | 10.11 | 10.20 | 24,209 | -0.10(-0.97%) |
May 29, 2018 | 10.50 | 10.67 | 10.29 | 10.30 | 52,887 | -0.01(-0.10%) |
May 25, 2018 | 10.31 | 10.31 | 10.31 | 0 | +0.13(+1.28%) | |
May 24, 2018 | 10.97 | 10.97 | 10.11 | 10.18 | 28,431 | -0.07(-0.68%) |
May 23, 2018 | 10.53 | 10.64 | 10.25 | 10.25 | 7,467 | -0.25(-2.38%) |
May 22, 2018 | 10.76 | 10.90 | 10.48 | 10.50 | 13,377 | -0.25(-2.33%) |
May 21, 2018 | 11.20 | 11.20 | 10.72 | 10.75 | 25,707 | -0.25(-2.27%) |
May 18, 2018 | 11.20 | 11.20 | 10.81 | 11.00 | 64,404 | +0.20(+1.85%) |
May 17, 2018 | 10.95 | 11.20 | 10.69 | 10.80 | 39,568 | +0.14(+1.31%) |
May 16, 2018 | 10.13 | 10.66 | 10.09 | 10.66 | 9,630 | +0.44(+4.29%) |
May 15, 2018 | 9.978 | 10.48 | 9.900 | 10.22 | 15,500 | +0.12(+1.20%) |
May 14, 2018 | 10.29 | 10.49 | 10.00 | 10.10 | 20,118 | +0.00(+0.00%) |
May 11, 2018 | 10.40 | 10.96 | 10.10 | 10.10 | 20,687 | -0.15(-1.46%) |
May 10, 2018 | 10.08 | 10.30 | 10.06 | 10.25 | 116,197 | +0.25(+2.50%) |
May 09, 2018 | 10.65 | 10.65 | 10.00 | 10.00 | 40,314 | -0.09(-0.89%) |
May 08, 2018 | 10.43 | 10.68 | 10.00 | 10.09 | 29,645 | -0.26(-2.51%) |
May 07, 2018 | 10.30 | 10.40 | 10.30 | 10.35 | 1,477 | +0.27(+2.68%) |
May 04, 2018 | 9.521 | 10.11 | 9.521 | 10.08 | 905 | -0.07(-0.69%) |
May 03, 2018 | 9.820 | 10.17 | 9.800 | 10.15 | 3,907 | +0.55(+5.73%) |
May 02, 2018 | 9.600 | 9.600 | 9.600 | 9.600 | 283 | +0.10(+1.05%) |
May 01, 2018 | 9.635 | 9.880 | 9.500 | 9.500 | 17,223 | -0.11(-1.14%) |
Apr 30, 2018 | 9.800 | 10.00 | 9.610 | 9.610 | 3,072 | -0.11(-1.13%) |
Apr 27, 2018 | 9.940 | 10.39 | 9.627 | 9.720 | 18,469 | +0.12(+1.25%) |
Apr 26, 2018 | 9.500 | 10.07 | 9.480 | 9.600 | 23,475 | +0.40(+4.35%) |
Apr 25, 2018 | 9.040 | 9.350 | 9.000 | 9.200 | 4,211 | +0.10(+1.10%) |
Apr 24, 2018 | 9.260 | 9.301 | 8.910 | 9.100 | 15,934 | +0.11(+1.22%) |
Apr 23, 2018 | 10.18 | 10.19 | 8.990 | 8.990 | 27,672 | -1.11(-10.99%) |
Apr 20, 2018 | 10.32 | 10.49 | 10.00 | 10.10 | 8,193 | -0.31(-2.98%) |
Apr 19, 2018 | 11.01 | 11.04 | 10.41 | 10.41 | 2,370 | +0.33(+3.27%) |
Apr 18, 2018 | 10.93 | 11.01 | 10.07 | 10.08 | 5,647 | +0.05(+0.50%) |
Apr 17, 2018 | 10.15 | 10.25 | 10.00 | 10.03 | 22,212 | +0.03(+0.30%) |
Apr 16, 2018 | 9.930 | 10.30 | 9.930 | 10.00 | 5,136 | +0.16(+1.63%) |
Apr 12, 2018 | 9.840 | 9.840 | 9.840 | 113 | -0.13(-1.30%) | |
Apr 11, 2018 | 10.17 | 10.17 | 9.880 | 9.970 | 6,731 | -0.09(-0.89%) |
Apr 10, 2018 | 9.870 | 11.00 | 9.870 | 10.06 | 22,175 | +0.26(+2.65%) |
Apr 09, 2018 | 9.760 | 9.970 | 9.760 | 9.800 | 845 | -0.09(-0.91%) |
Apr 06, 2018 | 9.920 | 9.920 | 9.640 | 9.890 | 6,997 | -0.13(-1.30%) |
Apr 05, 2018 | 10.05 | 10.05 | 9.797 | 10.02 | 7,951 | +0.03(+0.30%) |
Apr 04, 2018 | 9.690 | 10.00 | 9.690 | 9.990 | 25,973 | +0.36(+3.74%) |
Apr 03, 2018 | 9.780 | 10.00 | 9.610 | 9.630 | 6,785 | -0.03(-0.31%) |