Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 12.95 | 13.25 | 12.95 | 13.10 | 276,004 | +0.10(+0.77%) |
Jun 28, 2018 | 12.85 | 13.07 | 12.65 | 13.00 | 201,930 | +0.10(+0.78%) |
Jun 27, 2018 | 13.05 | 13.25 | 12.85 | 12.90 | 110,168 | -0.15(-1.15%) |
Jun 26, 2018 | 12.95 | 13.10 | 12.85 | 13.05 | 115,162 | +0.10(+0.77%) |
Jun 25, 2018 | 13.05 | 13.10 | 12.95 | 12.95 | 118,790 | -0.20(-1.52%) |
Jun 22, 2018 | 13.15 | 13.40 | 12.85 | 13.15 | 305,453 | +0.05(+0.38%) |
Jun 21, 2018 | 13.40 | 13.45 | 13.10 | 13.10 | 153,944 | -0.30(-2.24%) |
Jun 20, 2018 | 12.95 | 13.50 | 12.95 | 13.40 | 135,840 | +0.40(+3.08%) |
Jun 19, 2018 | 12.95 | 13.15 | 12.65 | 13.00 | 162,729 | +0.05(+0.39%) |
Jun 18, 2018 | 12.85 | 13.10 | 12.55 | 12.95 | 160,031 | +0.00(+0.00%) |
Jun 15, 2018 | 13.18 | 12.55 | 12.95 | 340,004 | +0.35(+2.78%) | |
Jun 14, 2018 | 12.60 | 12.80 | 12.40 | 12.60 | 198,396 | +0.00(+0.00%) |
Jun 13, 2018 | 12.55 | 12.80 | 12.35 | 12.60 | 154,829 | +0.05(+0.40%) |
Jun 12, 2018 | 12.25 | 12.60 | 12.18 | 12.55 | 98,865 | +0.25(+2.03%) |
Jun 11, 2018 | 12.00 | 12.40 | 12.00 | 12.30 | 104,625 | +0.30(+2.50%) |
Jun 08, 2018 | 12.10 | 12.15 | 11.85 | 12.00 | 103,218 | -0.05(-0.41%) |
Jun 07, 2018 | 12.20 | 12.30 | 12.00 | 12.05 | 52,731 | -0.20(-1.63%) |
Jun 06, 2018 | 12.25 | 12.25 | 12.05 | 12.25 | 64,109 | -0.05(-0.41%) |
Jun 05, 2018 | 12.20 | 12.47 | 11.90 | 12.30 | 116,883 | +0.15(+1.23%) |
Jun 04, 2018 | 12.70 | 13.15 | 12.10 | 12.15 | 70,103 | -0.50(-3.95%) |
Jun 01, 2018 | 12.95 | 13.00 | 12.55 | 12.65 | 88,089 | -0.30(-2.32%) |
May 31, 2018 | 12.50 | 13.10 | 12.50 | 12.95 | 417,574 | +0.25(+1.97%) |
May 30, 2018 | 12.40 | 12.93 | 12.40 | 12.70 | 254,740 | +0.30(+2.42%) |
May 29, 2018 | 12.45 | 12.50 | 12.20 | 12.40 | 216,837 | -0.15(-1.20%) |
May 25, 2018 | 12.55 | 12.55 | 12.55 | 0 | -0.10(-0.79%) | |
May 24, 2018 | 12.30 | 12.75 | 12.30 | 12.65 | 153,156 | +0.35(+2.85%) |
May 23, 2018 | 12.35 | 12.45 | 12.25 | 12.30 | 72,286 | -0.05(-0.40%) |
May 22, 2018 | 12.60 | 12.68 | 12.35 | 12.35 | 85,719 | -0.20(-1.59%) |
May 21, 2018 | 12.55 | 12.75 | 12.40 | 12.55 | 219,746 | +0.00(+0.00%) |
May 18, 2018 | 12.75 | 12.75 | 12.50 | 12.55 | 125,646 | -0.15(-1.18%) |
May 17, 2018 | 12.75 | 12.90 | 12.50 | 12.70 | 475,168 | +0.00(+0.00%) |
May 16, 2018 | 12.70 | 12.80 | 12.60 | 12.70 | 96,836 | +0.05(+0.40%) |
May 15, 2018 | 12.60 | 12.75 | 12.40 | 12.65 | 278,364 | -0.15(-1.17%) |
May 14, 2018 | 12.70 | 12.95 | 12.60 | 12.80 | 387,214 | +0.05(+0.39%) |
May 11, 2018 | 12.80 | 12.90 | 12.65 | 12.75 | 134,717 | -0.10(-0.78%) |
May 10, 2018 | 12.40 | 12.95 | 12.30 | 12.85 | 110,583 | +0.45(+3.63%) |
May 09, 2018 | 12.40 | 12.50 | 12.05 | 12.40 | 147,300 | -0.05(-0.40%) |
May 08, 2018 | 12.85 | 12.90 | 12.40 | 12.45 | 75,966 | -0.50(-3.86%) |
May 07, 2018 | 13.15 | 13.20 | 12.85 | 12.95 | 71,913 | -0.20(-1.52%) |
May 04, 2018 | 13.25 | 13.30 | 13.01 | 13.15 | 147,066 | -0.15(-1.13%) |
May 03, 2018 | 13.30 | 13.35 | 13.05 | 13.30 | 328,510 | +0.00(+0.00%) |
May 02, 2018 | 13.40 | 13.45 | 13.25 | 13.30 | 217,972 | -0.10(-0.75%) |
May 01, 2018 | 13.40 | 13.50 | 13.28 | 13.40 | 80,093 | -0.05(-0.37%) |
Apr 30, 2018 | 13.35 | 13.53 | 13.30 | 13.45 | 135,220 | +0.00(+0.00%) |
Apr 27, 2018 | 13.35 | 13.60 | 13.25 | 13.45 | 133,415 | +0.10(+0.75%) |
Apr 26, 2018 | 13.50 | 13.59 | 13.30 | 13.35 | 109,757 | -0.10(-0.74%) |
Apr 25, 2018 | 13.50 | 13.60 | 13.35 | 13.45 | 235,455 | -0.10(-0.74%) |
Apr 24, 2018 | 13.40 | 13.60 | 13.30 | 13.55 | 196,193 | +0.20(+1.50%) |
Apr 23, 2018 | 13.50 | 13.60 | 13.05 | 13.35 | 371,195 | -0.20(-1.48%) |
Apr 20, 2018 | 13.50 | 13.62 | 13.25 | 13.55 | 184,098 | +0.05(+0.37%) |
Apr 19, 2018 | 13.55 | 13.60 | 13.45 | 13.50 | 105,573 | +0.00(+0.00%) |
Apr 18, 2018 | 13.55 | 13.70 | 13.50 | 13.50 | 95,081 | -0.10(-0.74%) |
Apr 17, 2018 | 13.55 | 13.65 | 13.45 | 13.60 | 91,693 | +0.10(+0.74%) |
Apr 16, 2018 | 13.50 | 13.65 | 13.45 | 13.50 | 69,218 | +0.00(+0.00%) |
Apr 13, 2018 | 13.60 | 13.65 | 13.25 | 13.50 | 71,681 | -0.15(-1.10%) |
Apr 12, 2018 | 13.35 | 13.75 | 13.15 | 13.65 | 133,053 | +0.25(+1.87%) |
Apr 11, 2018 | 13.60 | 13.70 | 13.35 | 13.40 | 51,790 | -0.25(-1.83%) |
Apr 10, 2018 | 13.50 | 13.70 | 13.30 | 13.65 | 62,190 | +0.20(+1.49%) |
Apr 09, 2018 | 13.65 | 13.65 | 13.25 | 13.45 | 77,555 | -0.15(-1.10%) |
Apr 06, 2018 | 13.60 | 13.80 | 13.55 | 13.60 | 98,687 | -0.05(-0.37%) |
Apr 05, 2018 | 13.65 | 13.85 | 13.60 | 13.65 | 83,955 | +0.00(+0.00%) |
Apr 04, 2018 | 13.45 | 13.70 | 13.30 | 13.65 | 92,190 | +0.15(+1.11%) |
Apr 03, 2018 | 13.50 | 13.68 | 13.30 | 13.50 | 115,575 | +0.00(+0.00%) |