Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 11.79 | 11.86 | 11.56 | 11.64 | 125,700 | -0.16(-1.36%) |
Jun 28, 2018 | 12.01 | 12.08 | 11.77 | 11.80 | 114,525 | -0.22(-1.83%) |
Jun 27, 2018 | 12.31 | 12.33 | 12.00 | 12.02 | 110,047 | -0.28(-2.28%) |
Jun 26, 2018 | 12.50 | 12.55 | 12.25 | 12.30 | 138,522 | -0.19(-1.52%) |
Jun 25, 2018 | 12.79 | 12.86 | 12.35 | 12.49 | 177,220 | -0.30(-2.35%) |
Jun 22, 2018 | 12.34 | 12.92 | 12.12 | 12.79 | 591,501 | +0.52(+4.24%) |
Jun 21, 2018 | 12.42 | 12.76 | 12.24 | 12.27 | 153,118 | -0.12(-0.97%) |
Jun 20, 2018 | 12.33 | 12.47 | 12.19 | 12.39 | 75,072 | +0.04(+0.32%) |
Jun 19, 2018 | 12.37 | 12.43 | 12.22 | 12.35 | 65,363 | -0.09(-0.72%) |
Jun 18, 2018 | 12.39 | 12.65 | 12.30 | 12.44 | 97,683 | +0.03(+0.24%) |
Jun 15, 2018 | 12.44 | 12.33 | 12.41 | 196,302 | -0.03(-0.24%) | |
Jun 14, 2018 | 12.53 | 12.55 | 12.36 | 12.44 | 111,471 | -0.12(-0.96%) |
Jun 13, 2018 | 12.45 | 12.60 | 12.23 | 12.56 | 198,882 | +0.12(+0.96%) |
Jun 12, 2018 | 12.76 | 12.77 | 12.37 | 12.44 | 133,780 | -0.29(-2.28%) |
Jun 11, 2018 | 12.25 | 12.91 | 12.08 | 12.73 | 263,872 | +0.43(+3.50%) |
Jun 08, 2018 | 12.48 | 12.53 | 12.18 | 12.30 | 117,090 | -0.16(-1.28%) |
Jun 07, 2018 | 12.40 | 12.75 | 12.40 | 12.46 | 162,751 | +0.06(+0.48%) |
Jun 06, 2018 | 12.66 | 12.66 | 12.13 | 12.40 | 183,767 | -0.14(-1.12%) |
Jun 05, 2018 | 12.50 | 12.67 | 12.39 | 12.54 | 317,302 | +0.01(+0.08%) |
Jun 04, 2018 | 12.70 | 13.03 | 12.43 | 12.53 | 242,949 | -0.10(-0.79%) |
Jun 01, 2018 | 13.13 | 13.18 | 12.38 | 12.63 | 410,326 | -0.20(-1.56%) |
May 31, 2018 | 11.78 | 13.48 | 11.66 | 12.83 | 957,674 | +1.79(+16.21%) |
May 30, 2018 | 10.62 | 11.23 | 10.61 | 11.04 | 328,032 | +0.44(+4.15%) |
May 29, 2018 | 10.56 | 10.74 | 10.40 | 10.60 | 72,483 | +0.02(+0.19%) |
May 25, 2018 | 10.58 | 10.58 | 10.58 | 0 | +0.11(+1.05%) | |
May 24, 2018 | 10.50 | 10.62 | 10.33 | 10.47 | 191,054 | -0.02(-0.19%) |
May 23, 2018 | 10.38 | 10.69 | 10.27 | 10.49 | 186,776 | +0.08(+0.77%) |
May 22, 2018 | 10.31 | 10.50 | 10.25 | 10.41 | 268,396 | +0.15(+1.46%) |
May 21, 2018 | 10.40 | 10.63 | 10.20 | 10.26 | 172,539 | -0.15(-1.44%) |
May 18, 2018 | 10.42 | 10.54 | 10.12 | 10.41 | 208,242 | +0.00(+0.00%) |
May 17, 2018 | 10.80 | 10.99 | 10.37 | 10.41 | 334,323 | -0.38(-3.52%) |
May 16, 2018 | 10.81 | 11.02 | 10.60 | 10.79 | 272,102 | +0.02(+0.19%) |
May 15, 2018 | 10.69 | 11.02 | 10.56 | 10.77 | 433,876 | +0.07(+0.65%) |
May 14, 2018 | 10.85 | 10.93 | 10.66 | 10.70 | 190,234 | -0.14(-1.29%) |
May 11, 2018 | 10.92 | 11.06 | 10.78 | 10.84 | 91,056 | -0.13(-1.19%) |
May 10, 2018 | 10.99 | 11.06 | 10.81 | 10.97 | 70,342 | -0.02(-0.18%) |
May 09, 2018 | 11.06 | 11.13 | 10.70 | 10.99 | 122,443 | -0.05(-0.45%) |
May 08, 2018 | 10.92 | 11.07 | 10.89 | 11.04 | 93,674 | +0.09(+0.82%) |
May 07, 2018 | 10.91 | 11.07 | 10.78 | 10.95 | 98,061 | +0.05(+0.46%) |
May 04, 2018 | 10.68 | 10.98 | 10.63 | 10.90 | 86,838 | +0.15(+1.40%) |
May 03, 2018 | 10.85 | 10.88 | 10.65 | 10.75 | 95,061 | -0.11(-1.01%) |
May 02, 2018 | 10.64 | 10.89 | 10.53 | 10.86 | 145,516 | +0.23(+2.16%) |
May 01, 2018 | 10.53 | 10.66 | 10.45 | 10.63 | 74,727 | +0.04(+0.38%) |
Apr 30, 2018 | 10.61 | 10.70 | 10.49 | 10.59 | 110,549 | +0.00(+0.00%) |
Apr 27, 2018 | 10.53 | 10.62 | 10.33 | 10.59 | 161,168 | +0.09(+0.86%) |
Apr 26, 2018 | 10.55 | 10.64 | 10.34 | 10.50 | 199,068 | -0.05(-0.47%) |
Apr 25, 2018 | 10.54 | 10.70 | 10.47 | 10.55 | 131,589 | -0.03(-0.28%) |
Apr 24, 2018 | 10.54 | 10.65 | 10.52 | 10.58 | 84,299 | +0.08(+0.76%) |
Apr 23, 2018 | 10.58 | 10.66 | 10.34 | 10.50 | 139,079 | -0.05(-0.47%) |
Apr 20, 2018 | 10.46 | 10.65 | 10.35 | 10.55 | 198,011 | +0.06(+0.57%) |
Apr 19, 2018 | 10.54 | 10.72 | 10.44 | 10.49 | 158,869 | -0.13(-1.22%) |
Apr 18, 2018 | 10.65 | 10.84 | 10.60 | 10.62 | 124,186 | +0.02(+0.19%) |
Apr 17, 2018 | 10.34 | 10.73 | 10.34 | 10.60 | 306,552 | +0.31(+3.01%) |
Apr 16, 2018 | 10.25 | 10.39 | 10.24 | 10.29 | 221,599 | +0.04(+0.39%) |
Apr 13, 2018 | 10.10 | 10.38 | 9.950 | 10.25 | 558,854 | +0.18(+1.79%) |
Apr 12, 2018 | 10.19 | 10.21 | 9.970 | 10.07 | 253,035 | -0.10(-0.98%) |
Apr 11, 2018 | 10.06 | 10.21 | 10.05 | 10.17 | 214,481 | +0.09(+0.89%) |
Apr 10, 2018 | 10.00 | 10.13 | 9.850 | 10.08 | 147,544 | +0.12(+1.20%) |
Apr 09, 2018 | 10.10 | 10.13 | 9.860 | 9.960 | 147,498 | -0.10(-0.99%) |
Apr 06, 2018 | 10.17 | 10.25 | 9.850 | 10.06 | 265,983 | -0.23(-2.24%) |
Apr 05, 2018 | 9.990 | 10.35 | 9.950 | 10.29 | 305,147 | +0.39(+3.94%) |
Apr 04, 2018 | 9.670 | 9.980 | 9.640 | 9.900 | 102,851 | +0.06(+0.61%) |
Apr 03, 2018 | 9.570 | 9.840 | 9.510 | 9.840 | 111,200 | +0.30(+3.14%) |