Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 11.62 | 11.62 | 11.62 | 0 | +0.45(+4.03%) | |
Jun 28, 2018 | 11.27 | 11.32 | 11.14 | 11.17 | 27,000 | -0.17(-1.50%) |
Jun 27, 2018 | 11.63 | 11.69 | 11.15 | 11.34 | 17,411 | -0.27(-2.33%) |
Jun 26, 2018 | 11.84 | 11.85 | 11.55 | 11.61 | 8,096 | -0.22(-1.86%) |
Jun 25, 2018 | 11.66 | 11.93 | 11.60 | 11.83 | 12,386 | +0.12(+1.02%) |
Jun 22, 2018 | 11.52 | 11.73 | 11.46 | 11.71 | 19,328 | +0.37(+3.26%) |
Jun 21, 2018 | 11.48 | 11.48 | 11.32 | 11.34 | 8,696 | -0.04(-0.35%) |
Jun 20, 2018 | 11.44 | 11.46 | 11.30 | 11.38 | 8,502 | -0.08(-0.70%) |
Jun 19, 2018 | 11.50 | 11.60 | 11.32 | 11.46 | 55,064 | -0.04(-0.35%) |
Jun 18, 2018 | 11.65 | 11.76 | 11.49 | 11.50 | 27,563 | -0.15(-1.29%) |
Jun 15, 2018 | 11.92 | 11.65 | 11.65 | 29,133 | -0.27(-2.27%) | |
Jun 14, 2018 | 12.01 | 12.01 | 11.85 | 11.92 | 14,331 | +0.03(+0.25%) |
Jun 13, 2018 | 11.78 | 11.95 | 11.67 | 11.89 | 14,804 | +0.08(+0.68%) |
Jun 12, 2018 | 11.69 | 11.87 | 11.50 | 11.81 | 29,536 | +0.08(+0.68%) |
Jun 11, 2018 | 11.84 | 11.84 | 11.63 | 11.73 | 50,168 | -0.05(-0.42%) |
Jun 08, 2018 | 12.18 | 12.18 | 11.72 | 11.78 | 17,363 | -0.13(-1.09%) |
Jun 07, 2018 | 11.61 | 12.00 | 11.61 | 11.91 | 15,409 | +0.06(+0.51%) |
Jun 06, 2018 | 11.96 | 12.00 | 11.80 | 11.85 | 22,916 | -0.19(-1.58%) |
Jun 05, 2018 | 12.02 | 12.06 | 11.98 | 12.04 | 21,605 | +0.00(+0.00%) |
Jun 04, 2018 | 12.02 | 12.08 | 11.98 | 12.04 | 28,513 | -0.22(-1.79%) |
Jun 01, 2018 | 12.06 | 12.26 | 11.95 | 12.26 | 15,118 | +0.20(+1.66%) |
May 31, 2018 | 12.11 | 12.20 | 12.00 | 12.06 | 75,020 | -0.07(-0.58%) |
May 30, 2018 | 12.24 | 12.24 | 12.10 | 12.13 | 10,554 | -0.09(-0.74%) |
May 29, 2018 | 12.20 | 12.25 | 12.14 | 12.22 | 11,279 | +0.06(+0.49%) |
May 28, 2018 | 12.25 | 12.25 | 12.05 | 12.16 | 8,975 | -0.13(-1.06%) |
May 25, 2018 | 12.25 | 12.39 | 12.25 | 12.29 | 11,380 | +0.01(+0.08%) |
May 24, 2018 | 12.32 | 12.41 | 12.28 | 12.28 | 20,376 | -0.21(-1.68%) |
May 23, 2018 | 12.28 | 12.50 | 12.28 | 12.49 | 11,505 | +0.26(+2.13%) |
May 22, 2018 | 12.70 | 12.70 | 12.23 | 12.23 | 6,144 | -0.20(-1.61%) |
May 18, 2018 | 12.43 | 12.43 | 12.43 | 0 | -0.38(-2.97%) | |
May 17, 2018 | 12.52 | 12.81 | 12.40 | 12.81 | 10,234 | +0.22(+1.75%) |
May 16, 2018 | 12.45 | 12.84 | 12.39 | 12.59 | 156,550 | +0.09(+0.72%) |
May 15, 2018 | 12.60 | 12.60 | 12.25 | 12.50 | 18,770 | -0.14(-1.11%) |
May 14, 2018 | 12.63 | 12.67 | 12.31 | 12.64 | 30,053 | -0.04(-0.32%) |
May 11, 2018 | 13.20 | 13.20 | 12.58 | 12.68 | 41,646 | -0.32(-2.46%) |
May 10, 2018 | 12.50 | 13.01 | 12.50 | 13.00 | 10,235 | +0.07(+0.54%) |
May 09, 2018 | 12.99 | 13.02 | 12.84 | 12.93 | 13,433 | -0.07(-0.54%) |
May 08, 2018 | 13.00 | 13.02 | 12.93 | 13.00 | 3,641 | +0.00(+0.00%) |
May 07, 2018 | 13.00 | 13.05 | 12.94 | 13.00 | 11,264 | +0.02(+0.15%) |
May 04, 2018 | 13.01 | 13.16 | 12.80 | 12.98 | 7,627 | +0.00(+0.00%) |
May 03, 2018 | 13.10 | 13.12 | 12.87 | 12.98 | 6,081 | -0.19(-1.44%) |
May 02, 2018 | 13.65 | 13.67 | 13.13 | 13.17 | 10,190 | -0.52(-3.80%) |
May 01, 2018 | 13.75 | 13.90 | 13.60 | 13.69 | 8,942 | +0.07(+0.51%) |
Apr 30, 2018 | 13.08 | 13.62 | 13.00 | 13.62 | 30,612 | +0.21(+1.57%) |
Apr 27, 2018 | 13.73 | 13.73 | 13.41 | 13.41 | 2,100 | -0.49(-3.53%) |
Apr 26, 2018 | 13.76 | 14.29 | 13.75 | 13.90 | 26,000 | -0.07(-0.50%) |
Apr 25, 2018 | 14.08 | 14.08 | 13.84 | 13.97 | 9,633 | +0.15(+1.09%) |
Apr 24, 2018 | 13.36 | 14.16 | 13.36 | 13.82 | 28,816 | +0.46(+3.44%) |
Apr 23, 2018 | 13.37 | 13.42 | 13.27 | 13.36 | 4,037 | -0.03(-0.22%) |
Apr 20, 2018 | 13.46 | 13.46 | 13.03 | 13.39 | 7,320 | -0.11(-0.81%) |
Apr 19, 2018 | 12.80 | 13.50 | 12.78 | 13.50 | 12,192 | +0.73(+5.72%) |
Apr 18, 2018 | 12.77 | 12.91 | 12.50 | 12.77 | 99,621 | -0.01(-0.08%) |
Apr 17, 2018 | 12.73 | 12.79 | 12.67 | 12.78 | 26,777 | +0.02(+0.16%) |
Apr 16, 2018 | 13.09 | 13.09 | 12.76 | 12.76 | 8,202 | -0.34(-2.60%) |
Apr 13, 2018 | 13.34 | 13.34 | 13.06 | 13.10 | 4,283 | -0.20(-1.50%) |
Apr 12, 2018 | 13.24 | 13.46 | 13.16 | 13.30 | 7,363 | +0.03(+0.23%) |
Apr 11, 2018 | 13.71 | 13.71 | 13.19 | 13.27 | 7,300 | -0.47(-3.42%) |
Apr 10, 2018 | 12.69 | 13.82 | 12.69 | 13.74 | 12,245 | +0.76(+5.86%) |
Apr 09, 2018 | 13.06 | 13.06 | 12.64 | 12.98 | 10,070 | -0.04(-0.31%) |
Apr 06, 2018 | 13.37 | 13.37 | 12.91 | 13.02 | 13,900 | -0.38(-2.84%) |
Apr 05, 2018 | 12.88 | 13.97 | 12.88 | 13.40 | 18,902 | -0.15(-1.11%) |
Apr 04, 2018 | 13.14 | 13.55 | 12.99 | 13.55 | 12,674 | +0.35(+2.65%) |
Apr 03, 2018 | 13.63 | 13.63 | 13.06 | 13.20 | 9,905 | -0.45(-3.30%) |