Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 13.44 | 13.54 | 13.43 | 13.61 | 75,650 | +0.15(+1.11%) |
Jun 28, 2018 | 13.58 | 13.70 | 13.32 | 13.46 | 109,804 | -0.11(-0.81%) |
Jun 27, 2018 | 13.49 | 13.81 | 13.49 | 13.57 | 73,908 | +0.11(+0.82%) |
Jun 26, 2018 | 13.08 | 13.51 | 13.08 | 13.46 | 93,824 | +0.38(+2.91%) |
Jun 25, 2018 | 12.97 | 13.36 | 12.97 | 13.08 | 139,824 | +0.04(+0.31%) |
Jun 22, 2018 | 13.08 | 13.34 | 12.97 | 13.04 | 527,109 | +0.25(+1.95%) |
Jun 21, 2018 | 12.81 | 13.05 | 12.74 | 12.79 | 193,397 | -0.05(-0.39%) |
Jun 20, 2018 | 12.82 | 12.94 | 12.57 | 12.84 | 114,268 | +0.08(+0.63%) |
Jun 19, 2018 | 11.94 | 12.88 | 11.88 | 12.76 | 155,343 | +0.85(+7.14%) |
Jun 18, 2018 | 12.01 | 12.22 | 11.84 | 11.91 | 249,607 | -0.01(-0.08%) |
Jun 15, 2018 | 12.28 | 11.79 | 11.92 | 201,828 | -0.36(-2.93%) | |
Jun 14, 2018 | 12.70 | 12.72 | 12.08 | 12.28 | 123,643 | -0.39(-3.08%) |
Jun 13, 2018 | 12.74 | 12.97 | 12.53 | 12.67 | 58,722 | -0.10(-0.78%) |
Jun 12, 2018 | 12.95 | 13.27 | 12.72 | 12.77 | 129,531 | -0.17(-1.31%) |
Jun 11, 2018 | 12.79 | 13.00 | 12.73 | 12.94 | 83,805 | +0.18(+1.41%) |
Jun 08, 2018 | 13.12 | 13.15 | 12.55 | 12.76 | 100,181 | -0.39(-2.97%) |
Jun 07, 2018 | 12.90 | 13.38 | 12.90 | 13.15 | 62,170 | +0.27(+2.10%) |
Jun 06, 2018 | 12.69 | 12.88 | 64,914 | -0.11(-0.85%) | ||
Jun 05, 2018 | 12.77 | 13.16 | 12.68 | 12.99 | 69,541 | +0.18(+1.41%) |
Jun 04, 2018 | 13.33 | 13.33 | 12.78 | 12.81 | 54,935 | -0.42(-3.17%) |
Jun 01, 2018 | 13.23 | 13.39 | 13.06 | 13.23 | 77,179 | +0.05(+0.38%) |
May 31, 2018 | 13.25 | 13.45 | 13.15 | 13.18 | 45,547 | -0.13(-0.98%) |
May 30, 2018 | 13.05 | 13.53 | 13.05 | 13.31 | 50,315 | +0.32(+2.46%) |
May 29, 2018 | 12.98 | 13.20 | 12.89 | 12.99 | 54,689 | -0.07(-0.54%) |
May 25, 2018 | 13.06 | 13.06 | 13.06 | 0 | -0.06(-0.46%) | |
May 24, 2018 | 13.26 | 13.38 | 13.10 | 13.12 | 86,687 | -0.30(-2.24%) |
May 23, 2018 | 13.47 | 13.63 | 13.35 | 13.42 | 90,038 | -0.14(-1.03%) |
May 22, 2018 | 14.11 | 14.20 | 13.51 | 13.56 | 110,102 | -0.55(-3.90%) |
May 21, 2018 | 13.97 | 14.16 | 13.91 | 14.11 | 63,353 | +0.21(+1.51%) |
May 18, 2018 | 14.11 | 14.21 | 13.81 | 13.90 | 242,030 | -0.19(-1.35%) |
May 17, 2018 | 13.28 | 14.15 | 13.24 | 14.09 | 110,532 | +0.98(+7.48%) |
May 16, 2018 | 13.13 | 13.22 | 12.93 | 13.11 | 75,656 | +0.01(+0.08%) |
May 15, 2018 | 13.16 | 13.19 | 12.88 | 13.10 | 60,058 | -0.16(-1.21%) |
May 14, 2018 | 13.20 | 13.34 | 12.71 | 13.26 | 120,654 | +0.46(+3.59%) |
May 11, 2018 | 13.52 | 13.53 | 12.73 | 12.80 | 88,860 | -0.65(-4.83%) |
May 10, 2018 | 13.70 | 14.32 | 13.35 | 13.45 | 97,902 | -0.77(-5.41%) |
May 09, 2018 | 14.04 | 14.49 | 14.04 | 14.22 | 67,517 | +0.23(+1.64%) |
May 08, 2018 | 14.11 | 14.20 | 13.43 | 13.99 | 121,037 | -0.13(-0.92%) |
May 07, 2018 | 14.00 | 14.45 | 13.98 | 14.12 | 87,249 | +0.20(+1.44%) |
May 04, 2018 | 13.64 | 14.00 | 13.63 | 13.92 | 37,945 | +0.28(+2.05%) |
May 03, 2018 | 14.29 | 14.29 | 13.61 | 13.64 | 98,489 | -0.72(-5.01%) |
May 02, 2018 | 14.10 | 14.48 | 14.10 | 14.36 | 97,067 | +0.21(+1.48%) |
May 01, 2018 | 13.90 | 14.19 | 13.79 | 14.15 | 69,910 | +0.16(+1.14%) |
Apr 30, 2018 | 13.85 | 14.07 | 13.83 | 13.99 | 59,681 | +0.14(+1.01%) |
Apr 27, 2018 | 14.47 | 14.48 | 13.80 | 13.85 | 84,634 | -0.60(-4.15%) |
Apr 26, 2018 | 14.40 | 14.58 | 14.38 | 14.45 | 148,638 | +0.14(+0.98%) |
Apr 25, 2018 | 14.23 | 14.38 | 14.23 | 14.31 | 129,193 | +0.02(+0.14%) |
Apr 24, 2018 | 14.45 | 14.49 | 14.19 | 14.29 | 104,433 | -0.09(-0.63%) |
Apr 23, 2018 | 14.41 | 14.41 | 14.25 | 14.38 | 61,564 | -0.10(-0.69%) |
Apr 20, 2018 | 14.66 | 14.69 | 14.40 | 14.48 | 66,715 | -0.26(-1.76%) |
Apr 19, 2018 | 14.86 | 15.00 | 14.71 | 14.74 | 94,113 | -0.11(-0.74%) |
Apr 18, 2018 | 14.75 | 15.05 | 14.67 | 14.85 | 124,792 | +0.16(+1.09%) |
Apr 17, 2018 | 14.72 | 14.85 | 14.55 | 14.69 | 164,958 | +0.05(+0.34%) |
Apr 16, 2018 | 14.44 | 14.72 | 14.20 | 14.64 | 168,371 | +0.26(+1.81%) |
Apr 13, 2018 | 14.32 | 14.38 | 14.18 | 14.38 | 132,270 | +0.16(+1.13%) |
Apr 12, 2018 | 14.41 | 14.44 | 14.18 | 14.22 | 99,517 | -0.12(-0.84%) |
Apr 11, 2018 | 14.16 | 14.36 | 14.08 | 14.34 | 91,274 | +0.12(+0.84%) |
Apr 10, 2018 | 13.80 | 14.27 | 13.75 | 14.22 | 96,206 | +0.59(+4.33%) |
Apr 09, 2018 | 13.98 | 14.01 | 13.63 | 13.63 | 88,514 | -0.26(-1.87%) |
Apr 06, 2018 | 13.84 | 14.02 | 13.74 | 13.89 | 137,216 | +0.01(+0.07%) |
Apr 05, 2018 | 13.32 | 14.00 | 13.30 | 13.88 | 218,578 | +0.63(+4.75%) |
Apr 04, 2018 | 12.82 | 13.28 | 12.69 | 13.25 | 170,584 | +0.25(+1.92%) |
Apr 03, 2018 | 13.06 | 13.17 | 12.90 | 13.00 | 230,447 | -0.01(-0.08%) |