Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 12.40 | 12.42 | 11.96 | 12.03 | 1,005,160 | -0.34(-2.75%) |
Jun 28, 2018 | 12.72 | 12.72 | 12.34 | 12.37 | 834,323 | -0.38(-2.98%) |
Jun 27, 2018 | 12.82 | 12.95 | 12.72 | 12.75 | 1,238,977 | -0.02(-0.16%) |
Jun 26, 2018 | 12.64 | 12.81 | 12.58 | 12.77 | 1,659,592 | +0.13(+1.03%) |
Jun 25, 2018 | 12.61 | 12.89 | 12.51 | 12.64 | 1,954,902 | -0.02(-0.16%) |
Jun 22, 2018 | 12.84 | 13.14 | 12.64 | 12.66 | 3,733,176 | -0.14(-1.09%) |
Jun 21, 2018 | 12.25 | 12.98 | 11.61 | 12.80 | 5,657,810 | -0.43(-3.25%) |
Jun 20, 2018 | 13.07 | 13.36 | 13.06 | 13.23 | 2,458,512 | +0.14(+1.07%) |
Jun 19, 2018 | 12.88 | 13.24 | 12.70 | 13.09 | 1,123,180 | +0.12(+0.93%) |
Jun 18, 2018 | 12.71 | 13.03 | 12.71 | 12.97 | 1,216,123 | +0.23(+1.81%) |
Jun 15, 2018 | 12.85 | 12.60 | 12.74 | 1,058,159 | +0.14(+1.11%) | |
Jun 14, 2018 | 12.49 | 12.65 | 12.29 | 12.60 | 721,049 | +0.09(+0.72%) |
Jun 13, 2018 | 12.67 | 12.67 | 12.43 | 12.51 | 794,693 | -0.14(-1.11%) |
Jun 12, 2018 | 12.59 | 12.80 | 12.59 | 12.65 | 1,087,729 | +0.13(+1.04%) |
Jun 11, 2018 | 12.73 | 12.77 | 12.46 | 12.52 | 1,497,106 | -0.26(-2.03%) |
Jun 08, 2018 | 12.59 | 12.79 | 12.50 | 12.78 | 1,115,063 | +0.15(+1.19%) |
Jun 07, 2018 | 12.50 | 12.65 | 12.29 | 12.63 | 665,683 | +0.12(+0.96%) |
Jun 06, 2018 | 12.36 | 12.57 | 12.34 | 12.51 | 582,581 | +0.14(+1.13%) |
Jun 05, 2018 | 12.33 | 12.45 | 12.14 | 12.37 | 1,287,054 | +0.08(+0.65%) |
Jun 04, 2018 | 12.54 | 12.71 | 12.21 | 12.29 | 1,260,319 | -0.17(-1.36%) |
Jun 01, 2018 | 12.67 | 12.75 | 12.36 | 12.46 | 1,056,836 | -0.13(-1.03%) |
May 31, 2018 | 12.95 | 13.03 | 12.56 | 12.59 | 851,638 | -0.36(-2.78%) |
May 30, 2018 | 12.65 | 12.96 | 12.55 | 12.95 | 1,203,683 | +0.33(+2.61%) |
May 29, 2018 | 12.50 | 12.75 | 12.48 | 12.62 | 1,415,788 | +0.09(+0.72%) |
May 25, 2018 | 12.53 | 12.53 | 12.53 | 0 | +0.06(+0.48%) | |
May 24, 2018 | 12.04 | 12.50 | 12.03 | 12.47 | 1,601,628 | +0.55(+4.61%) |
May 23, 2018 | 11.71 | 12.18 | 11.70 | 11.92 | 1,149,952 | +0.17(+1.45%) |
May 22, 2018 | 11.73 | 11.89 | 11.67 | 11.75 | 634,151 | +0.08(+0.69%) |
May 21, 2018 | 11.49 | 11.67 | 11.43 | 11.67 | 569,289 | +0.19(+1.66%) |
May 18, 2018 | 11.50 | 11.57 | 11.37 | 11.48 | 667,861 | +0.00(+0.00%) |
May 17, 2018 | 11.43 | 11.56 | 11.32 | 11.48 | 664,865 | +0.06(+0.53%) |
May 16, 2018 | 11.30 | 11.53 | 11.28 | 11.42 | 763,290 | +0.12(+1.06%) |
May 15, 2018 | 11.15 | 11.40 | 11.15 | 11.30 | 613,433 | +0.07(+0.62%) |
May 14, 2018 | 11.30 | 11.38 | 11.17 | 11.23 | 782,613 | -0.06(-0.53%) |
May 11, 2018 | 11.16 | 11.52 | 11.14 | 11.29 | 859,866 | +0.20(+1.80%) |
May 10, 2018 | 10.86 | 11.19 | 10.86 | 11.09 | 907,646 | +0.26(+2.40%) |
May 09, 2018 | 10.78 | 10.94 | 10.62 | 10.83 | 946,217 | +0.04(+0.37%) |
May 08, 2018 | 10.67 | 10.90 | 10.65 | 10.79 | 807,148 | +0.12(+1.12%) |
May 07, 2018 | 10.84 | 10.86 | 10.56 | 10.67 | 1,028,629 | -0.13(-1.20%) |
May 04, 2018 | 10.65 | 10.94 | 10.62 | 10.80 | 1,143,405 | +0.14(+1.31%) |
May 03, 2018 | 11.06 | 11.06 | 10.58 | 10.66 | 802,926 | -0.37(-3.35%) |
May 02, 2018 | 10.95 | 11.07 | 10.86 | 11.03 | 526,417 | +0.04(+0.36%) |
May 01, 2018 | 10.97 | 11.03 | 10.72 | 10.99 | 712,990 | -0.01(-0.09%) |
Apr 30, 2018 | 11.20 | 11.26 | 10.96 | 11.00 | 1,065,847 | -0.14(-1.26%) |
Apr 27, 2018 | 11.15 | 11.25 | 11.07 | 11.14 | 542,701 | +0.03(+0.27%) |
Apr 26, 2018 | 11.36 | 11.39 | 11.09 | 11.11 | 626,431 | -0.20(-1.77%) |
Apr 25, 2018 | 11.29 | 11.46 | 11.27 | 11.31 | 499,547 | +0.01(+0.09%) |
Apr 24, 2018 | 11.48 | 11.51 | 11.19 | 11.30 | 669,916 | -0.08(-0.70%) |
Apr 23, 2018 | 11.22 | 11.49 | 11.15 | 11.38 | 754,051 | +0.24(+2.15%) |
Apr 20, 2018 | 11.22 | 11.39 | 11.08 | 11.14 | 862,191 | -0.03(-0.27%) |
Apr 19, 2018 | 11.23 | 11.39 | 11.05 | 11.17 | 747,467 | -0.15(-1.33%) |
Apr 18, 2018 | 11.14 | 11.90 | 11.10 | 11.32 | 1,400,415 | +0.27(+2.44%) |
Apr 17, 2018 | 10.88 | 11.19 | 10.80 | 11.05 | 977,937 | +0.20(+1.84%) |
Apr 16, 2018 | 10.93 | 10.93 | 10.61 | 10.85 | 772,214 | -0.04(-0.37%) |
Apr 13, 2018 | 10.87 | 11.00 | 10.74 | 10.89 | 533,089 | +0.05(+0.46%) |
Apr 12, 2018 | 10.98 | 11.07 | 10.72 | 10.84 | 1,085,093 | +0.42(+4.03%) |
Apr 11, 2018 | 10.40 | 10.59 | 10.22 | 10.42 | 600,282 | -0.04(-0.38%) |
Apr 10, 2018 | 10.60 | 10.62 | 10.38 | 10.46 | 803,559 | -0.03(-0.29%) |
Apr 09, 2018 | 10.77 | 10.77 | 10.44 | 10.49 | 754,625 | -0.24(-2.24%) |
Apr 06, 2018 | 10.93 | 11.05 | 10.63 | 10.73 | 1,050,016 | -0.23(-2.10%) |
Apr 05, 2018 | 10.71 | 10.99 | 10.67 | 10.96 | 2,131,281 | +0.24(+2.24%) |
Apr 04, 2018 | 10.75 | 10.80 | 10.53 | 10.72 | 1,271,003 | -0.13(-1.20%) |
Apr 03, 2018 | 10.90 | 11.19 | 10.48 | 10.85 | 2,451,512 | +0.12(+1.12%) |