Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 11.36 | 11.63 | 11.33 | 11.54 | 269,461 | +0.18(+1.58%) |
Jun 28, 2018 | 11.62 | 11.64 | 11.33 | 11.36 | 217,165 | -0.27(-2.31%) |
Jun 27, 2018 | 11.72 | 11.93 | 11.61 | 11.63 | 262,706 | +0.03(+0.26%) |
Jun 26, 2018 | 11.45 | 11.63 | 11.31 | 11.60 | 173,661 | +0.19(+1.64%) |
Jun 25, 2018 | 11.49 | 11.53 | 11.24 | 11.41 | 285,007 | -0.06(-0.52%) |
Jun 22, 2018 | 11.66 | 11.90 | 11.46 | 11.47 | 495,185 | -0.10(-0.84%) |
Jun 21, 2018 | 11.67 | 11.69 | 11.53 | 11.57 | 306,763 | -0.10(-0.89%) |
Jun 20, 2018 | 11.72 | 11.82 | 11.61 | 11.67 | 372,263 | -0.04(-0.38%) |
Jun 19, 2018 | 11.61 | 11.81 | 11.57 | 11.72 | 279,773 | +0.00(+0.00%) |
Jun 18, 2018 | 11.58 | 11.82 | 11.57 | 11.72 | 343,917 | +0.13(+1.16%) |
Jun 15, 2018 | 11.88 | 11.54 | 11.58 | 564,150 | -0.30(-2.51%) | |
Jun 14, 2018 | 11.78 | 11.91 | 11.69 | 11.88 | 393,245 | +0.10(+0.82%) |
Jun 13, 2018 | 11.48 | 11.81 | 11.34 | 11.78 | 623,501 | +0.31(+2.67%) |
Jun 12, 2018 | 11.56 | 11.70 | 11.34 | 11.48 | 851,681 | -0.07(-0.58%) |
Jun 11, 2018 | 11.46 | 11.57 | 11.31 | 11.54 | 581,307 | +0.09(+0.78%) |
Jun 08, 2018 | 11.72 | 11.75 | 11.34 | 11.46 | 714,693 | -0.27(-2.29%) |
Jun 07, 2018 | 11.70 | 11.94 | 11.67 | 11.72 | 526,036 | +0.00(+0.00%) |
Jun 06, 2018 | 12.06 | 12.13 | 11.69 | 11.72 | 465,330 | -0.28(-2.30%) |
Jun 05, 2018 | 11.99 | 12.23 | 11.66 | 12.00 | 1,187,491 | -0.06(-0.50%) |
Jun 04, 2018 | 11.23 | 12.09 | 11.23 | 12.06 | 1,789,385 | +0.76(+6.74%) |
Jun 01, 2018 | 12.24 | 12.38 | 10.65 | 11.30 | 5,978,319 | -1.22(-9.72%) |
May 31, 2018 | 14.55 | 14.74 | 11.95 | 12.51 | 4,084,039 | -2.66(-17.55%) |
May 30, 2018 | 15.11 | 15.30 | 15.11 | 15.18 | 305,390 | +0.11(+0.74%) |
May 29, 2018 | 14.78 | 15.09 | 14.78 | 15.07 | 276,408 | +0.17(+1.15%) |
May 25, 2018 | 14.90 | 14.90 | 14.90 | 0 | -0.27(-1.77%) | |
May 24, 2018 | 15.39 | 15.39 | 15.16 | 15.16 | 193,375 | -0.28(-1.79%) |
May 23, 2018 | 15.31 | 15.51 | 15.22 | 15.44 | 127,416 | +0.06(+0.39%) |
May 22, 2018 | 15.65 | 15.65 | 15.28 | 15.38 | 264,038 | -0.20(-1.29%) |
May 21, 2018 | 15.33 | 15.67 | 15.33 | 15.58 | 300,984 | +0.28(+1.80%) |
May 18, 2018 | 15.13 | 15.34 | 15.13 | 15.31 | 194,133 | +0.01(+0.05%) |
May 17, 2018 | 15.31 | 15.38 | 15.08 | 15.30 | 401,946 | +0.01(+0.05%) |
May 16, 2018 | 15.49 | 15.59 | 15.27 | 15.29 | 551,258 | -0.16(-1.01%) |
May 15, 2018 | 15.66 | 15.66 | 15.43 | 15.45 | 442,062 | -0.16(-1.00%) |
May 14, 2018 | 15.40 | 15.60 | 15.40 | 15.60 | 248,297 | +0.25(+1.65%) |
May 11, 2018 | 15.45 | 15.51 | 15.34 | 15.35 | 255,276 | -0.07(-0.48%) |
May 10, 2018 | 15.43 | 15.43 | 15.14 | 15.43 | 245,136 | +0.10(+0.63%) |
May 09, 2018 | 15.39 | 15.59 | 15.31 | 15.33 | 284,531 | -0.05(-0.34%) |
May 08, 2018 | 15.10 | 15.45 | 14.85 | 15.38 | 369,842 | +0.28(+1.83%) |
May 07, 2018 | 15.10 | 15.34 | 15.01 | 15.10 | 269,641 | -0.02(-0.10%) |
May 04, 2018 | 14.68 | 15.16 | 14.64 | 15.12 | 411,575 | +0.43(+2.93%) |
May 03, 2018 | 14.76 | 14.91 | 14.67 | 14.69 | 560,566 | -0.12(-0.83%) |
May 02, 2018 | 14.70 | 14.82 | 14.61 | 14.81 | 620,262 | +0.18(+1.24%) |
May 01, 2018 | 14.57 | 14.72 | 14.51 | 14.63 | 464,886 | +0.09(+0.60%) |
Apr 30, 2018 | 14.32 | 14.60 | 14.22 | 14.54 | 430,280 | +0.25(+1.78%) |
Apr 27, 2018 | 14.41 | 14.41 | 14.13 | 14.29 | 333,665 | +0.13(+0.92%) |
Apr 26, 2018 | 14.22 | 14.25 | 14.00 | 14.16 | 534,614 | -0.02(-0.15%) |
Apr 25, 2018 | 14.09 | 14.20 | 13.98 | 14.18 | 275,518 | +0.12(+0.88%) |
Apr 24, 2018 | 14.17 | 14.18 | 13.99 | 14.06 | 302,669 | -0.11(-0.77%) |
Apr 23, 2018 | 14.02 | 14.17 | 13.96 | 14.17 | 226,592 | +0.14(+0.98%) |
Apr 20, 2018 | 13.72 | 14.05 | 13.69 | 14.03 | 509,585 | +0.30(+2.16%) |
Apr 19, 2018 | 13.42 | 13.80 | 13.29 | 13.73 | 850,312 | +0.38(+2.88%) |
Apr 18, 2018 | 13.49 | 13.60 | 13.34 | 13.35 | 414,614 | +0.00(+0.00%) |
Apr 17, 2018 | 13.21 | 13.48 | 13.17 | 13.35 | 369,774 | +0.14(+1.04%) |
Apr 16, 2018 | 13.27 | 13.27 | 13.06 | 13.21 | 296,096 | -0.09(-0.65%) |
Apr 13, 2018 | 13.23 | 13.33 | 13.09 | 13.30 | 270,281 | +0.17(+1.33%) |
Apr 12, 2018 | 13.06 | 13.14 | 13.02 | 13.12 | 372,775 | +0.07(+0.56%) |
Apr 11, 2018 | 12.83 | 13.06 | 12.83 | 13.05 | 417,226 | +0.22(+1.69%) |
Apr 10, 2018 | 12.59 | 12.87 | 12.55 | 12.83 | 322,083 | +0.40(+3.21%) |
Apr 09, 2018 | 12.83 | 12.83 | 12.40 | 12.43 | 365,772 | -0.30(-2.39%) |
Apr 06, 2018 | 12.74 | 12.89 | 12.61 | 12.74 | 343,827 | -0.09(-0.68%) |
Apr 05, 2018 | 12.58 | 12.88 | 12.58 | 12.83 | 210,123 | +0.25(+1.96%) |
Apr 04, 2018 | 12.46 | 12.65 | 12.27 | 12.58 | 257,944 | +0.09(+0.70%) |
Apr 03, 2018 | 12.44 | 12.60 | 12.22 | 12.49 | 347,402 | +0.14(+1.17%) |