Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 14.14 | 14.20 | 14.03 | 14.05 | 277,436 | -0.01(-0.04%) |
Jun 28, 2018 | 14.04 | 14.21 | 14.03 | 14.05 | 294,646 | -0.02(-0.17%) |
Jun 27, 2018 | 14.08 | 14.35 | 13.95 | 14.08 | 649,477 | +0.01(+0.09%) |
Jun 26, 2018 | 13.95 | 14.32 | 13.89 | 14.06 | 953,813 | +0.07(+0.48%) |
Jun 25, 2018 | 14.08 | 14.63 | 13.70 | 14.00 | 919,180 | -0.12(-0.82%) |
Jun 22, 2018 | 13.17 | 14.17 | 12.98 | 14.11 | 1,636,823 | +2.04(+16.91%) |
Jun 21, 2018 | 12.42 | 12.42 | 12.02 | 12.07 | 233,283 | -0.30(-2.40%) |
Jun 20, 2018 | 12.37 | 12.52 | 12.25 | 12.37 | 110,255 | +0.01(+0.05%) |
Jun 19, 2018 | 12.36 | 12.41 | 12.18 | 12.36 | 143,418 | -0.02(-0.20%) |
Jun 18, 2018 | 12.29 | 12.42 | 12.23 | 12.39 | 106,022 | +0.05(+0.44%) |
Jun 15, 2018 | 12.42 | 12.23 | 12.33 | 341,631 | -0.04(-0.29%) | |
Jun 14, 2018 | 12.62 | 12.62 | 12.37 | 12.37 | 111,964 | -0.21(-1.69%) |
Jun 13, 2018 | 12.32 | 12.68 | 12.28 | 12.58 | 290,868 | +0.23(+1.86%) |
Jun 12, 2018 | 12.33 | 12.41 | 12.16 | 12.35 | 180,725 | +0.10(+0.79%) |
Jun 11, 2018 | 12.41 | 12.54 | 12.23 | 12.25 | 362,308 | -0.17(-1.37%) |
Jun 08, 2018 | 12.57 | 12.59 | 12.42 | 12.42 | 80,722 | -0.13(-1.06%) |
Jun 07, 2018 | 12.74 | 12.74 | 12.51 | 12.56 | 270,150 | -0.15(-1.14%) |
Jun 06, 2018 | 12.75 | 12.70 | 247,226 | +0.21(+1.65%) | ||
Jun 05, 2018 | 12.46 | 12.63 | 12.43 | 12.49 | 176,389 | +0.05(+0.44%) |
Jun 04, 2018 | 12.52 | 12.52 | 12.35 | 12.44 | 141,159 | -0.03(-0.24%) |
Jun 01, 2018 | 12.59 | 12.61 | 12.43 | 12.47 | 144,830 | -0.05(-0.39%) |
May 31, 2018 | 12.60 | 12.68 | 12.46 | 12.52 | 66,736 | -0.05(-0.43%) |
May 30, 2018 | 12.58 | 12.79 | 12.55 | 12.57 | 156,308 | +0.01(+0.05%) |
May 29, 2018 | 12.42 | 12.62 | 12.35 | 12.57 | 124,701 | +0.12(+0.92%) |
May 25, 2018 | 12.45 | 12.45 | 12.45 | 0 | +0.05(+0.39%) | |
May 24, 2018 | 12.25 | 12.41 | 12.14 | 12.40 | 100,654 | +0.18(+1.44%) |
May 23, 2018 | 12.01 | 12.25 | 12.01 | 12.23 | 120,281 | +0.12(+0.95%) |
May 22, 2018 | 12.11 | 12.22 | 12.02 | 12.11 | 147,108 | +0.06(+0.50%) |
May 21, 2018 | 12.06 | 12.17 | 11.98 | 12.05 | 151,337 | +0.04(+0.35%) |
May 18, 2018 | 12.12 | 12.12 | 11.96 | 12.01 | 95,957 | -0.04(-0.35%) |
May 17, 2018 | 12.10 | 12.14 | 12.01 | 12.05 | 86,608 | -0.05(-0.40%) |
May 16, 2018 | 12.02 | 12.25 | 11.94 | 12.10 | 127,655 | +0.10(+0.86%) |
May 15, 2018 | 11.87 | 12.00 | 11.83 | 12.00 | 127,775 | +0.14(+1.17%) |
May 14, 2018 | 12.08 | 12.20 | 11.85 | 11.86 | 207,510 | -0.28(-2.30%) |
May 11, 2018 | 12.15 | 12.27 | 11.89 | 12.14 | 139,237 | -0.06(-0.50%) |
May 10, 2018 | 12.33 | 12.42 | 12.09 | 12.20 | 327,227 | -0.12(-0.98%) |
May 09, 2018 | 12.06 | 12.37 | 11.94 | 12.32 | 243,625 | +0.35(+2.94%) |
May 08, 2018 | 11.14 | 12.11 | 11.14 | 11.97 | 500,740 | +0.85(+7.63%) |
May 07, 2018 | 10.72 | 11.19 | 10.52 | 11.12 | 177,662 | +0.46(+4.32%) |
May 04, 2018 | 10.42 | 10.74 | 10.42 | 10.66 | 137,718 | +0.21(+2.03%) |
May 03, 2018 | 10.47 | 10.59 | 10.44 | 10.45 | 307,500 | -0.05(-0.52%) |
May 02, 2018 | 10.44 | 10.57 | 10.44 | 10.50 | 87,054 | +0.08(+0.76%) |
May 01, 2018 | 10.30 | 10.46 | 10.17 | 10.42 | 110,118 | +0.11(+1.06%) |
Apr 30, 2018 | 10.31 | 10.44 | 10.19 | 10.31 | 118,689 | +0.01(+0.12%) |
Apr 27, 2018 | 10.44 | 10.44 | 10.28 | 10.30 | 45,296 | -0.18(-1.73%) |
Apr 26, 2018 | 10.54 | 10.56 | 10.44 | 10.48 | 144,405 | -0.04(-0.35%) |
Apr 25, 2018 | 10.52 | 10.58 | 10.42 | 10.52 | 175,337 | -0.04(-0.34%) |
Apr 24, 2018 | 10.62 | 10.74 | 10.51 | 10.56 | 103,185 | -0.06(-0.57%) |
Apr 23, 2018 | 10.60 | 10.76 | 10.51 | 10.62 | 97,628 | -0.01(-0.11%) |
Apr 20, 2018 | 10.66 | 10.72 | 10.55 | 10.63 | 79,180 | -0.08(-0.79%) |
Apr 19, 2018 | 10.80 | 10.84 | 10.68 | 10.71 | 93,084 | -0.08(-0.79%) |
Apr 18, 2018 | 10.83 | 10.88 | 10.74 | 10.80 | 133,151 | -0.01(-0.11%) |
Apr 17, 2018 | 10.96 | 10.96 | 10.78 | 10.81 | 178,157 | -0.07(-0.61%) |
Apr 16, 2018 | 10.82 | 10.95 | 10.77 | 10.88 | 159,164 | +0.13(+1.18%) |
Apr 13, 2018 | 10.77 | 10.85 | 10.73 | 10.75 | 70,845 | -0.01(-0.06%) |
Apr 12, 2018 | 10.68 | 10.80 | 10.63 | 10.76 | 95,181 | +0.11(+1.08%) |
Apr 11, 2018 | 10.47 | 10.64 | 10.47 | 10.64 | 159,387 | +0.12(+1.09%) |
Apr 10, 2018 | 10.41 | 10.57 | 10.37 | 10.53 | 203,637 | +0.26(+2.54%) |
Apr 09, 2018 | 10.39 | 10.44 | 10.27 | 10.27 | 99,492 | -0.06(-0.59%) |
Apr 06, 2018 | 10.41 | 10.52 | 10.28 | 10.33 | 146,340 | -0.15(-1.44%) |
Apr 05, 2018 | 10.45 | 10.53 | 10.34 | 10.48 | 117,088 | +0.10(+0.93%) |
Apr 04, 2018 | 10.14 | 10.41 | 10.14 | 10.38 | 425,595 | +0.13(+1.30%) |
Apr 03, 2018 | 10.05 | 10.25 | 10.04 | 10.25 | 137,774 | +0.21(+2.11%) |