Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 10.60 | 10.85 | 10.25 | 10.30 | 73,854 | -0.30(-2.83%) |
Jun 28, 2018 | 10.75 | 10.75 | 10.30 | 10.60 | 50,267 | -0.15(-1.40%) |
Jun 27, 2018 | 10.95 | 11.70 | 10.75 | 10.75 | 79,168 | -0.20(-1.83%) |
Jun 26, 2018 | 10.90 | 11.20 | 10.85 | 10.95 | 109,065 | +0.10(+0.92%) |
Jun 25, 2018 | 11.95 | 11.95 | 10.85 | 10.85 | 129,518 | -1.10(-9.21%) |
Jun 22, 2018 | 11.80 | 12.50 | 11.65 | 11.95 | 351,562 | +0.25(+2.14%) |
Jun 21, 2018 | 11.80 | 11.80 | 11.45 | 11.70 | 80,797 | -0.15(-1.27%) |
Jun 20, 2018 | 11.95 | 12.30 | 11.75 | 11.85 | 82,569 | +0.00(+0.00%) |
Jun 19, 2018 | 12.10 | 12.65 | 11.85 | 11.85 | 106,846 | -0.30(-2.47%) |
Jun 18, 2018 | 12.70 | 12.90 | 12.15 | 12.15 | 72,033 | -0.55(-4.33%) |
Jun 15, 2018 | 12.80 | 12.40 | 12.70 | 82,278 | +0.30(+2.42%) | |
Jun 14, 2018 | 12.90 | 13.05 | 12.40 | 12.40 | 64,454 | -0.20(-1.59%) |
Jun 13, 2018 | 12.60 | 12.90 | 12.40 | 12.60 | 35,374 | -0.05(-0.40%) |
Jun 12, 2018 | 12.70 | 12.90 | 12.50 | 12.65 | 22,912 | -0.10(-0.78%) |
Jun 11, 2018 | 12.60 | 12.90 | 12.45 | 12.75 | 44,502 | +0.10(+0.79%) |
Jun 08, 2018 | 12.90 | 13.07 | 12.50 | 12.65 | 44,332 | -0.25(-1.94%) |
Jun 07, 2018 | 12.85 | 13.10 | 12.75 | 12.90 | 34,866 | +0.00(+0.00%) |
Jun 06, 2018 | 12.80 | 13.04 | 12.70 | 12.90 | 28,009 | +0.10(+0.78%) |
Jun 05, 2018 | 12.60 | 13.03 | 12.60 | 12.80 | 34,516 | +0.15(+1.19%) |
Jun 04, 2018 | 12.55 | 12.70 | 12.35 | 12.65 | 50,830 | +0.15(+1.20%) |
Jun 01, 2018 | 11.95 | 12.65 | 11.85 | 12.50 | 47,354 | +0.65(+5.49%) |
May 31, 2018 | 12.00 | 12.30 | 11.85 | 11.85 | 136,394 | -0.20(-1.66%) |
May 30, 2018 | 11.95 | 12.20 | 11.85 | 12.05 | 43,169 | +0.25(+2.12%) |
May 29, 2018 | 11.80 | 12.10 | 11.55 | 11.80 | 27,937 | -0.05(-0.42%) |
May 25, 2018 | 11.85 | 11.85 | 11.85 | 0 | -0.40(-3.27%) | |
May 24, 2018 | 12.00 | 12.30 | 11.85 | 12.25 | 32,289 | +0.15(+1.24%) |
May 23, 2018 | 12.20 | 12.35 | 12.00 | 12.10 | 43,198 | -0.10(-0.82%) |
May 22, 2018 | 12.40 | 12.55 | 12.20 | 12.20 | 56,622 | -0.25(-2.01%) |
May 21, 2018 | 12.15 | 12.50 | 11.80 | 12.45 | 37,212 | +0.65(+5.51%) |
May 18, 2018 | 12.85 | 12.85 | 11.50 | 11.80 | 58,850 | -1.00(-7.81%) |
May 17, 2018 | 12.85 | 13.30 | 12.70 | 12.80 | 35,992 | +0.00(+0.00%) |
May 16, 2018 | 12.80 | 12.94 | 12.62 | 12.80 | 47,212 | +0.05(+0.39%) |
May 15, 2018 | 13.35 | 13.35 | 12.70 | 12.75 | 55,140 | -0.55(-4.14%) |
May 14, 2018 | 13.45 | 13.85 | 13.30 | 13.30 | 34,884 | -0.20(-1.48%) |
May 11, 2018 | 14.10 | 14.15 | 13.25 | 13.50 | 58,036 | -0.65(-4.59%) |
May 10, 2018 | 14.70 | 14.75 | 14.00 | 14.15 | 78,782 | -0.80(-5.35%) |
May 09, 2018 | 14.70 | 14.95 | 14.65 | 14.95 | 25,624 | +0.40(+2.75%) |
May 08, 2018 | 16.00 | 16.30 | 14.50 | 14.55 | 124,037 | -1.60(-9.91%) |
May 07, 2018 | 15.80 | 16.30 | 15.25 | 16.15 | 32,563 | +0.80(+5.21%) |
May 04, 2018 | 15.00 | 15.55 | 15.00 | 15.35 | 19,735 | +0.40(+2.68%) |
May 03, 2018 | 14.90 | 15.00 | 14.75 | 14.95 | 17,897 | +0.00(+0.00%) |
May 02, 2018 | 15.15 | 15.35 | 14.90 | 14.95 | 30,225 | -0.20(-1.32%) |
May 01, 2018 | 15.00 | 15.25 | 14.85 | 15.15 | 25,791 | +0.05(+0.33%) |
Apr 30, 2018 | 15.05 | 15.55 | 15.05 | 15.10 | 16,944 | +0.10(+0.67%) |
Apr 27, 2018 | 15.10 | 15.20 | 14.95 | 15.00 | 35,552 | -0.15(-0.99%) |
Apr 26, 2018 | 15.05 | 15.40 | 15.05 | 15.15 | 17,753 | +0.05(+0.33%) |
Apr 25, 2018 | 15.20 | 15.25 | 14.85 | 15.10 | 19,312 | -0.05(-0.33%) |
Apr 24, 2018 | 15.15 | 15.35 | 15.10 | 15.15 | 14,674 | -0.05(-0.33%) |
Apr 23, 2018 | 15.10 | 15.35 | 15.00 | 15.20 | 11,852 | -0.05(-0.33%) |
Apr 20, 2018 | 15.60 | 15.60 | 15.15 | 15.25 | 23,315 | -0.35(-2.24%) |
Apr 19, 2018 | 15.80 | 15.90 | 15.40 | 15.60 | 14,673 | -0.20(-1.27%) |
Apr 18, 2018 | 14.65 | 15.95 | 14.65 | 15.80 | 33,115 | +1.25(+8.59%) |
Apr 17, 2018 | 14.00 | 14.65 | 13.90 | 14.55 | 27,839 | +0.50(+3.56%) |
Apr 16, 2018 | 14.35 | 14.51 | 13.85 | 14.05 | 24,876 | -0.15(-1.06%) |
Apr 13, 2018 | 14.35 | 14.35 | 14.05 | 14.20 | 26,712 | -0.15(-1.05%) |
Apr 12, 2018 | 14.50 | 14.65 | 14.30 | 14.35 | 13,849 | -0.15(-1.03%) |
Apr 11, 2018 | 13.35 | 14.85 | 13.35 | 14.50 | 42,715 | +1.15(+8.61%) |
Apr 10, 2018 | 12.90 | 13.55 | 12.70 | 13.35 | 22,769 | +0.55(+4.30%) |
Apr 09, 2018 | 13.05 | 13.05 | 12.70 | 12.80 | 18,078 | -0.10(-0.78%) |
Apr 06, 2018 | 13.05 | 13.43 | 12.80 | 12.90 | 16,920 | -0.30(-2.27%) |
Apr 05, 2018 | 13.00 | 13.35 | 13.00 | 13.20 | 23,746 | +0.15(+1.15%) |
Apr 04, 2018 | 12.90 | 13.25 | 12.70 | 13.05 | 36,284 | +0.05(+0.38%) |
Apr 03, 2018 | 12.80 | 13.15 | 12.75 | 13.00 | 22,786 | +0.10(+0.78%) |