Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 13.94 | 13.94 | 13.68 | 13.71 | 95,553 | -0.16(-1.14%) |
Jun 28, 2018 | 13.75 | 14.00 | 13.59 | 13.87 | 112,167 | +0.13(+0.92%) |
Jun 27, 2018 | 14.22 | 14.22 | 13.68 | 13.75 | 121,900 | -0.44(-3.13%) |
Jun 26, 2018 | 14.06 | 14.22 | 14.06 | 14.19 | 77,229 | +0.13(+0.90%) |
Jun 25, 2018 | 14.09 | 14.16 | 13.87 | 14.06 | 97,607 | -0.10(-0.67%) |
Jun 22, 2018 | 14.22 | 14.32 | 13.87 | 14.16 | 263,931 | -0.03(-0.22%) |
Jun 21, 2018 | 14.06 | 14.32 | 14.00 | 14.19 | 112,295 | +0.13(+0.90%) |
Jun 20, 2018 | 14.00 | 14.19 | 13.90 | 14.06 | 116,935 | +0.03(+0.23%) |
Jun 19, 2018 | 13.78 | 14.09 | 13.75 | 14.03 | 126,678 | +0.10(+0.68%) |
Jun 18, 2018 | 13.75 | 14.13 | 13.75 | 13.94 | 110,731 | +0.13(+0.92%) |
Jun 15, 2018 | 13.94 | 13.65 | 13.81 | 274,487 | +0.16(+1.16%) | |
Jun 14, 2018 | 13.65 | 13.68 | 13.52 | 13.65 | 117,305 | +0.00(+0.00%) |
Jun 13, 2018 | 13.62 | 13.71 | 13.54 | 13.65 | 114,029 | +0.03(+0.23%) |
Jun 12, 2018 | 13.65 | 13.73 | 13.55 | 13.62 | 148,195 | -0.03(-0.23%) |
Jun 11, 2018 | 13.65 | 13.78 | 13.62 | 13.65 | 143,475 | +0.00(+0.00%) |
Jun 08, 2018 | 13.52 | 13.71 | 13.52 | 13.65 | 139,825 | +0.16(+1.18%) |
Jun 07, 2018 | 13.52 | 13.71 | 13.49 | 13.49 | 80,970 | -0.03(-0.23%) |
Jun 06, 2018 | 13.55 | 13.52 | 177,473 | +0.22(+1.67%) | ||
Jun 05, 2018 | 13.27 | 13.43 | 13.05 | 13.30 | 226,003 | +0.00(+0.00%) |
Jun 04, 2018 | 13.08 | 13.36 | 13.08 | 13.30 | 186,656 | +0.32(+2.44%) |
Jun 01, 2018 | 12.82 | 13.14 | 12.73 | 12.98 | 283,607 | +0.29(+2.25%) |
May 31, 2018 | 13.14 | 13.21 | 12.70 | 12.70 | 189,135 | -0.41(-3.15%) |
May 30, 2018 | 12.95 | 13.21 | 12.92 | 13.11 | 131,791 | +0.16(+1.23%) |
May 29, 2018 | 12.79 | 13.17 | 12.79 | 12.95 | 187,758 | +0.03(+0.25%) |
May 25, 2018 | 12.92 | 12.92 | 12.92 | 0 | +0.06(+0.49%) | |
May 24, 2018 | 12.48 | 12.92 | 12.48 | 12.86 | 176,211 | +0.35(+2.79%) |
May 23, 2018 | 12.29 | 12.57 | 12.29 | 12.51 | 149,934 | +0.10(+0.77%) |
May 22, 2018 | 12.73 | 12.73 | 12.38 | 12.41 | 111,583 | -0.30(-2.35%) |
May 21, 2018 | 12.68 | 12.84 | 12.55 | 12.71 | 175,657 | +0.03(+0.25%) |
May 18, 2018 | 12.65 | 12.84 | 12.52 | 12.68 | 166,124 | +0.00(+0.00%) |
May 17, 2018 | 12.24 | 12.74 | 12.24 | 12.68 | 188,884 | +0.50(+4.13%) |
May 16, 2018 | 12.27 | 12.36 | 12.18 | 12.18 | 150,036 | -0.06(-0.51%) |
May 15, 2018 | 12.24 | 12.40 | 12.21 | 12.24 | 59,167 | -0.09(-0.76%) |
May 14, 2018 | 12.43 | 12.43 | 12.29 | 12.33 | 95,942 | -0.03(-0.25%) |
May 11, 2018 | 12.14 | 12.43 | 12.14 | 12.36 | 139,826 | +0.19(+1.55%) |
May 10, 2018 | 12.18 | 12.33 | 12.14 | 12.18 | 96,288 | -0.03(-0.26%) |
May 09, 2018 | 12.36 | 12.36 | 11.96 | 12.21 | 215,165 | +0.03(+0.26%) |
May 08, 2018 | 12.08 | 12.27 | 11.99 | 12.18 | 201,013 | -0.06(-0.51%) |
May 07, 2018 | 12.27 | 12.33 | 12.08 | 12.24 | 175,755 | +0.00(+0.00%) |
May 04, 2018 | 11.83 | 12.33 | 11.83 | 12.24 | 140,110 | +0.31(+2.64%) |
May 03, 2018 | 12.30 | 12.49 | 11.74 | 11.92 | 230,145 | -0.53(-4.29%) |
May 02, 2018 | 11.70 | 12.52 | 11.67 | 12.46 | 407,115 | +1.20(+10.62%) |
May 01, 2018 | 11.36 | 11.42 | 11.14 | 11.26 | 301,334 | -0.16(-1.38%) |
Apr 30, 2018 | 11.67 | 11.67 | 11.39 | 11.42 | 108,104 | -0.25(-2.16%) |
Apr 27, 2018 | 11.55 | 11.70 | 11.51 | 11.67 | 91,346 | +0.13(+1.09%) |
Apr 26, 2018 | 11.51 | 11.67 | 11.45 | 11.55 | 105,671 | +0.09(+0.82%) |
Apr 25, 2018 | 11.51 | 11.55 | 11.26 | 11.45 | 220,065 | -0.03(-0.27%) |
Apr 24, 2018 | 11.29 | 11.64 | 11.23 | 11.48 | 156,376 | +0.25(+2.24%) |
Apr 23, 2018 | 11.23 | 11.34 | 11.14 | 11.23 | 138,839 | +0.00(+0.00%) |
Apr 20, 2018 | 11.29 | 11.36 | 11.20 | 11.23 | 110,426 | -0.09(-0.83%) |
Apr 19, 2018 | 11.55 | 11.55 | 11.23 | 11.33 | 105,633 | -0.28(-2.44%) |
Apr 18, 2018 | 11.64 | 11.81 | 11.58 | 11.61 | 115,887 | +0.00(+0.00%) |
Apr 17, 2018 | 11.67 | 11.67 | 11.55 | 11.61 | 158,831 | +0.03(+0.27%) |
Apr 16, 2018 | 11.39 | 11.71 | 11.29 | 11.58 | 516,372 | +0.31(+2.79%) |
Apr 13, 2018 | 11.42 | 11.45 | 11.20 | 11.26 | 173,662 | -0.13(-1.11%) |
Apr 12, 2018 | 11.55 | 11.61 | 11.36 | 11.39 | 130,818 | -0.13(-1.09%) |
Apr 11, 2018 | 11.55 | 11.67 | 11.42 | 11.51 | 173,918 | -0.13(-1.08%) |
Apr 10, 2018 | 11.42 | 11.74 | 11.36 | 11.64 | 221,841 | +0.28(+2.49%) |
Apr 09, 2018 | 11.99 | 11.99 | 11.33 | 11.36 | 217,525 | -0.60(-5.00%) |
Apr 06, 2018 | 12.43 | 12.43 | 11.89 | 11.96 | 230,131 | -0.57(-4.52%) |
Apr 05, 2018 | 12.40 | 12.55 | 12.32 | 12.52 | 133,079 | +0.28(+2.31%) |
Apr 04, 2018 | 12.18 | 12.37 | 12.11 | 12.24 | 206,863 | -0.09(-0.76%) |
Apr 03, 2018 | 12.14 | 12.36 | 12.14 | 12.33 | 144,566 | +0.22(+1.82%) |