Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 13.05 | 13.54 | 13.02 | 13.25 | 223,172 | +0.22(+1.69%) |
Jun 28, 2018 | 12.77 | 13.03 | 12.74 | 13.03 | 101,972 | +0.23(+1.80%) |
Jun 27, 2018 | 12.95 | 12.97 | 12.70 | 12.80 | 140,674 | -0.18(-1.39%) |
Jun 26, 2018 | 12.78 | 13.00 | 12.76 | 12.98 | 70,474 | +0.21(+1.64%) |
Jun 25, 2018 | 12.74 | 12.90 | 12.52 | 12.77 | 145,593 | -0.04(-0.31%) |
Jun 22, 2018 | 13.00 | 13.00 | 12.67 | 12.81 | 317,588 | -0.14(-1.08%) |
Jun 21, 2018 | 13.06 | 13.13 | 12.75 | 12.95 | 96,732 | -0.10(-0.77%) |
Jun 20, 2018 | 13.17 | 13.38 | 12.97 | 13.05 | 146,487 | -0.09(-0.68%) |
Jun 19, 2018 | 13.15 | 13.25 | 13.00 | 13.14 | 201,691 | -0.08(-0.61%) |
Jun 18, 2018 | 13.02 | 13.25 | 13.02 | 13.22 | 161,485 | +0.19(+1.46%) |
Jun 15, 2018 | 13.08 | 12.93 | 13.03 | 279,099 | +0.10(+0.77%) | |
Jun 14, 2018 | 12.69 | 12.95 | 12.69 | 12.93 | 145,543 | +0.30(+2.38%) |
Jun 13, 2018 | 12.86 | 12.92 | 12.45 | 12.63 | 132,335 | -0.19(-1.48%) |
Jun 12, 2018 | 12.74 | 12.87 | 12.58 | 12.82 | 122,416 | +0.01(+0.08%) |
Jun 11, 2018 | 12.46 | 12.86 | 12.46 | 12.81 | 103,804 | +0.30(+2.40%) |
Jun 08, 2018 | 12.36 | 12.56 | 12.36 | 12.51 | 100,997 | +0.13(+1.05%) |
Jun 07, 2018 | 12.27 | 12.44 | 12.22 | 12.38 | 53,860 | +0.11(+0.90%) |
Jun 06, 2018 | 12.02 | 12.30 | 11.99 | 12.27 | 131,486 | +0.26(+2.16%) |
Jun 05, 2018 | 12.07 | 12.14 | 11.95 | 12.01 | 171,653 | -0.06(-0.50%) |
Jun 04, 2018 | 12.00 | 12.19 | 12.00 | 12.07 | 167,673 | +0.07(+0.58%) |
Jun 01, 2018 | 12.09 | 12.17 | 11.94 | 12.00 | 203,430 | +0.00(+0.00%) |
May 31, 2018 | 12.08 | 12.32 | 11.95 | 12.00 | 274,719 | -0.10(-0.83%) |
May 30, 2018 | 12.21 | 12.28 | 12.08 | 12.10 | 259,182 | -0.09(-0.74%) |
May 29, 2018 | 12.51 | 12.52 | 12.10 | 12.19 | 274,735 | -0.31(-2.48%) |
May 25, 2018 | 12.50 | 12.50 | 12.50 | 0 | -0.36(-2.80%) | |
May 24, 2018 | 12.91 | 12.98 | 12.80 | 12.86 | 244,848 | -0.03(-0.23%) |
May 23, 2018 | 12.81 | 13.00 | 12.76 | 12.89 | 112,799 | +0.05(+0.39%) |
May 22, 2018 | 12.75 | 12.95 | 12.54 | 12.84 | 228,001 | +0.09(+0.71%) |
May 21, 2018 | 12.56 | 12.90 | 12.54 | 12.75 | 265,454 | +0.24(+1.92%) |
May 18, 2018 | 12.12 | 12.53 | 12.12 | 12.51 | 134,835 | +0.45(+3.73%) |
May 17, 2018 | 12.01 | 12.13 | 11.80 | 12.06 | 209,924 | +0.02(+0.17%) |
May 16, 2018 | 12.01 | 12.05 | 11.90 | 12.04 | 72,305 | +0.01(+0.08%) |
May 15, 2018 | 12.06 | 12.14 | 11.97 | 12.03 | 233,916 | -0.04(-0.33%) |
May 14, 2018 | 11.94 | 12.20 | 11.94 | 12.07 | 92,844 | +0.15(+1.26%) |
May 11, 2018 | 11.45 | 12.03 | 11.45 | 11.92 | 525,126 | +0.46(+4.01%) |
May 10, 2018 | 11.52 | 11.63 | 11.42 | 11.46 | 116,086 | -0.02(-0.17%) |
May 09, 2018 | 11.78 | 11.83 | 11.45 | 11.48 | 85,217 | -0.28(-2.38%) |
May 08, 2018 | 11.77 | 11.99 | 11.75 | 11.76 | 117,589 | +0.00(+0.00%) |
May 07, 2018 | 11.69 | 11.84 | 11.60 | 11.76 | 172,540 | +0.11(+0.94%) |
May 04, 2018 | 11.05 | 11.80 | 11.05 | 11.65 | 163,998 | +0.60(+5.43%) |
May 03, 2018 | 11.09 | 11.36 | 10.89 | 11.05 | 106,832 | +0.10(+0.91%) |
May 02, 2018 | 10.89 | 11.00 | 10.83 | 10.95 | 43,153 | +0.02(+0.18%) |
May 01, 2018 | 10.96 | 10.96 | 10.82 | 10.93 | 37,263 | -0.02(-0.18%) |
Apr 30, 2018 | 10.92 | 11.03 | 10.87 | 10.95 | 27,616 | +0.02(+0.18%) |
Apr 27, 2018 | 10.98 | 10.99 | 10.86 | 10.93 | 19,299 | -0.01(-0.09%) |
Apr 26, 2018 | 10.96 | 11.10 | 10.88 | 10.94 | 34,435 | -0.03(-0.27%) |
Apr 25, 2018 | 11.21 | 11.25 | 10.95 | 10.97 | 120,565 | -0.23(-2.05%) |
Apr 24, 2018 | 11.34 | 11.43 | 11.16 | 11.20 | 33,659 | -0.11(-0.97%) |
Apr 23, 2018 | 11.42 | 12.07 | 11.05 | 11.31 | 45,252 | -0.02(-0.18%) |
Apr 20, 2018 | 11.17 | 11.35 | 11.15 | 11.33 | 67,236 | +0.11(+0.98%) |
Apr 19, 2018 | 11.18 | 11.29 | 11.12 | 11.22 | 32,872 | +0.00(+0.00%) |
Apr 18, 2018 | 11.12 | 11.25 | 11.07 | 11.22 | 77,164 | +0.09(+0.81%) |
Apr 17, 2018 | 10.99 | 11.13 | 10.99 | 11.13 | 45,186 | +0.17(+1.55%) |
Apr 16, 2018 | 10.87 | 11.00 | 10.83 | 10.96 | 66,591 | +0.13(+1.20%) |
Apr 13, 2018 | 10.90 | 10.90 | 10.68 | 10.83 | 55,751 | -0.06(-0.55%) |
Apr 12, 2018 | 10.88 | 10.98 | 10.83 | 10.89 | 92,778 | +0.05(+0.46%) |
Apr 11, 2018 | 10.78 | 10.94 | 10.73 | 10.84 | 57,415 | +0.04(+0.37%) |
Apr 10, 2018 | 10.61 | 10.92 | 10.49 | 10.80 | 454,941 | +0.23(+2.18%) |
Apr 09, 2018 | 10.64 | 10.70 | 10.50 | 10.57 | 75,770 | -0.02(-0.19%) |
Apr 06, 2018 | 10.65 | 10.79 | 10.54 | 10.59 | 56,509 | -0.02(-0.19%) |
Apr 05, 2018 | 10.58 | 10.65 | 10.40 | 10.61 | 64,821 | +0.09(+0.86%) |
Apr 04, 2018 | 10.38 | 10.61 | 10.34 | 10.52 | 78,464 | +0.09(+0.86%) |
Apr 03, 2018 | 10.35 | 10.61 | 10.20 | 10.43 | 92,506 | +0.16(+1.56%) |