Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 12.65 | 12.80 | 12.40 | 12.55 | 243,145 | -0.10(-0.79%) |
Jun 28, 2018 | 12.45 | 12.65 | 12.40 | 12.65 | 114,673 | +0.20(+1.61%) |
Jun 27, 2018 | 12.60 | 12.70 | 12.43 | 12.45 | 183,087 | -0.15(-1.19%) |
Jun 26, 2018 | 12.50 | 12.70 | 12.30 | 12.60 | 245,411 | +0.10(+0.80%) |
Jun 25, 2018 | 12.90 | 13.10 | 12.35 | 12.50 | 216,774 | -0.40(-3.10%) |
Jun 22, 2018 | 13.05 | 13.05 | 12.72 | 12.90 | 197,561 | -0.10(-0.77%) |
Jun 21, 2018 | 13.20 | 13.25 | 12.95 | 13.00 | 99,084 | -0.20(-1.52%) |
Jun 20, 2018 | 13.20 | 13.30 | 12.95 | 13.20 | 98,414 | +0.10(+0.76%) |
Jun 19, 2018 | 13.00 | 13.20 | 12.90 | 13.10 | 106,829 | +0.05(+0.38%) |
Jun 18, 2018 | 12.80 | 13.10 | 12.80 | 13.05 | 72,620 | +0.20(+1.56%) |
Jun 15, 2018 | 12.93 | 12.80 | 12.85 | 123,568 | +0.05(+0.39%) | |
Jun 14, 2018 | 12.90 | 12.95 | 12.60 | 12.80 | 238,050 | -0.05(-0.39%) |
Jun 13, 2018 | 12.85 | 12.90 | 12.70 | 12.85 | 145,981 | +0.00(+0.00%) |
Jun 12, 2018 | 12.90 | 12.97 | 12.75 | 12.85 | 75,742 | -0.05(-0.39%) |
Jun 11, 2018 | 13.05 | 13.10 | 12.85 | 12.90 | 113,312 | -0.05(-0.39%) |
Jun 08, 2018 | 12.80 | 13.10 | 12.80 | 12.95 | 130,716 | +0.15(+1.17%) |
Jun 07, 2018 | 12.85 | 12.95 | 12.65 | 12.80 | 78,224 | -0.05(-0.39%) |
Jun 06, 2018 | 13.00 | 13.00 | 12.75 | 12.85 | 65,348 | -0.10(-0.77%) |
Jun 05, 2018 | 12.90 | 12.95 | 12.69 | 12.95 | 58,316 | +0.05(+0.39%) |
Jun 04, 2018 | 12.75 | 12.90 | 12.70 | 12.90 | 79,250 | +0.20(+1.57%) |
Jun 01, 2018 | 12.65 | 12.75 | 12.30 | 12.70 | 111,314 | +0.10(+0.79%) |
May 31, 2018 | 12.70 | 12.70 | 12.25 | 12.60 | 209,923 | -0.10(-0.79%) |
May 30, 2018 | 13.00 | 13.15 | 12.68 | 12.70 | 284,928 | -0.25(-1.93%) |
May 29, 2018 | 13.00 | 13.10 | 12.80 | 12.95 | 99,851 | -0.15(-1.15%) |
May 25, 2018 | 13.10 | 13.10 | 13.10 | 0 | +0.15(+1.16%) | |
May 24, 2018 | 12.85 | 13.00 | 12.78 | 12.95 | 110,436 | +0.10(+0.78%) |
May 23, 2018 | 12.60 | 13.00 | 12.60 | 12.85 | 122,472 | +0.20(+1.58%) |
May 22, 2018 | 12.55 | 12.75 | 12.55 | 12.65 | 143,841 | +0.10(+0.80%) |
May 21, 2018 | 12.45 | 12.65 | 12.40 | 12.55 | 69,644 | +0.15(+1.21%) |
May 18, 2018 | 12.30 | 12.62 | 12.30 | 12.40 | 280,730 | +0.00(+0.00%) |
May 17, 2018 | 12.20 | 12.55 | 12.20 | 12.40 | 226,383 | +0.20(+1.64%) |
May 16, 2018 | 12.10 | 12.40 | 12.10 | 12.20 | 234,919 | +0.15(+1.24%) |
May 15, 2018 | 12.10 | 12.22 | 11.91 | 12.05 | 145,835 | -0.10(-0.82%) |
May 14, 2018 | 12.20 | 12.25 | 12.10 | 12.15 | 110,851 | -0.05(-0.41%) |
May 11, 2018 | 12.35 | 12.38 | 12.15 | 12.20 | 129,700 | -0.15(-1.21%) |
May 10, 2018 | 12.45 | 12.50 | 12.20 | 12.35 | 108,710 | -0.10(-0.80%) |
May 09, 2018 | 12.40 | 12.50 | 12.05 | 12.45 | 307,879 | +0.10(+0.81%) |
May 08, 2018 | 12.10 | 12.55 | 12.08 | 12.35 | 339,142 | +0.20(+1.65%) |
May 07, 2018 | 12.20 | 12.20 | 12.00 | 12.15 | 79,637 | +0.00(+0.00%) |
May 04, 2018 | 12.05 | 12.30 | 12.05 | 12.15 | 107,260 | +0.00(+0.00%) |
May 03, 2018 | 11.90 | 12.25 | 11.51 | 12.15 | 182,937 | +0.15(+1.25%) |
May 02, 2018 | 11.90 | 12.25 | 11.45 | 12.00 | 541,432 | +0.15(+1.27%) |
May 01, 2018 | 12.45 | 12.70 | 11.80 | 11.85 | 299,187 | -0.85(-6.69%) |
Apr 30, 2018 | 12.70 | 12.90 | 12.60 | 12.70 | 148,381 | -0.05(-0.39%) |
Apr 27, 2018 | 12.80 | 12.95 | 12.70 | 12.75 | 76,307 | +0.00(+0.00%) |
Apr 26, 2018 | 12.65 | 12.90 | 12.60 | 12.75 | 71,598 | +0.15(+1.19%) |
Apr 25, 2018 | 12.55 | 12.70 | 12.40 | 12.60 | 77,228 | +0.00(+0.00%) |
Apr 24, 2018 | 12.75 | 12.90 | 12.45 | 12.60 | 124,750 | -0.15(-1.18%) |
Apr 23, 2018 | 12.75 | 12.85 | 12.60 | 12.75 | 70,625 | +0.05(+0.39%) |
Apr 20, 2018 | 12.90 | 13.05 | 12.50 | 12.70 | 188,015 | -0.30(-2.31%) |
Apr 19, 2018 | 13.15 | 13.25 | 12.95 | 13.00 | 138,237 | -0.20(-1.52%) |
Apr 18, 2018 | 13.10 | 13.30 | 12.90 | 13.20 | 163,057 | +0.15(+1.15%) |
Apr 17, 2018 | 13.00 | 13.25 | 13.00 | 13.05 | 158,372 | +0.10(+0.77%) |
Apr 16, 2018 | 12.80 | 13.00 | 12.62 | 12.95 | 114,160 | +0.20(+1.57%) |
Apr 13, 2018 | 13.05 | 13.10 | 12.70 | 12.75 | 88,039 | -0.25(-1.92%) |
Apr 12, 2018 | 13.20 | 13.32 | 12.95 | 13.00 | 166,797 | -0.10(-0.76%) |
Apr 11, 2018 | 12.85 | 13.22 | 12.85 | 13.10 | 139,204 | +0.25(+1.95%) |
Apr 10, 2018 | 12.45 | 12.95 | 12.40 | 12.85 | 129,594 | +0.55(+4.47%) |
Apr 09, 2018 | 12.75 | 12.85 | 12.28 | 12.30 | 193,106 | -0.40(-3.15%) |
Apr 06, 2018 | 12.65 | 12.80 | 12.50 | 12.70 | 167,436 | +0.00(+0.00%) |
Apr 05, 2018 | 12.55 | 12.75 | 12.25 | 12.70 | 90,288 | +0.20(+1.60%) |
Apr 04, 2018 | 11.95 | 12.60 | 11.95 | 12.50 | 143,156 | +0.35(+2.88%) |
Apr 03, 2018 | 11.80 | 12.40 | 11.80 | 12.15 | 203,295 | +0.40(+3.40%) |