Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 13.24 | 13.61 | 13.24 | 13.47 | 394,357 | +0.20(+1.51%) |
Jun 28, 2018 | 13.38 | 13.41 | 13.13 | 13.27 | 272,739 | -0.14(-1.07%) |
Jun 27, 2018 | 13.47 | 13.59 | 13.27 | 13.41 | 380,401 | -0.09(-0.64%) |
Jun 26, 2018 | 13.41 | 13.59 | 13.21 | 13.50 | 427,499 | +0.17(+1.29%) |
Jun 25, 2018 | 13.73 | 13.73 | 13.23 | 13.33 | 263,203 | -0.46(-3.33%) |
Jun 22, 2018 | 13.79 | 13.84 | 13.61 | 13.79 | 1,672,338 | +0.14(+1.05%) |
Jun 21, 2018 | 13.76 | 13.86 | 13.53 | 13.64 | 434,767 | -0.14(-1.04%) |
Jun 20, 2018 | 13.64 | 13.82 | 13.47 | 13.79 | 227,962 | +0.23(+1.70%) |
Jun 19, 2018 | 13.64 | 13.64 | 13.30 | 13.56 | 354,105 | -0.11(-0.84%) |
Jun 18, 2018 | 13.79 | 13.93 | 13.36 | 13.67 | 292,728 | -0.14(-1.04%) |
Jun 15, 2018 | 13.90 | 13.27 | 13.82 | 656,695 | +0.55(+4.11%) | |
Jun 14, 2018 | 13.53 | 13.56 | 13.24 | 13.27 | 279,736 | -0.19(-1.39%) |
Jun 13, 2018 | 13.80 | 13.86 | 13.46 | 13.46 | 529,307 | -0.34(-2.49%) |
Jun 12, 2018 | 13.71 | 13.93 | 13.48 | 13.80 | 428,833 | +0.14(+1.05%) |
Jun 11, 2018 | 13.46 | 13.74 | 13.43 | 13.66 | 309,547 | +0.14(+1.06%) |
Jun 08, 2018 | 13.03 | 13.57 | 13.03 | 13.51 | 457,601 | +0.52(+3.97%) |
Jun 07, 2018 | 12.91 | 13.11 | 12.85 | 13.00 | 606,050 | +0.09(+0.67%) |
Jun 06, 2018 | 13.03 | 13.20 | 12.85 | 12.91 | 616,220 | -0.06(-0.44%) |
Jun 05, 2018 | 13.08 | 13.17 | 12.88 | 12.97 | 779,346 | -0.09(-0.66%) |
Jun 04, 2018 | 13.34 | 13.48 | 12.60 | 13.05 | 1,067,491 | -0.26(-1.94%) |
Jun 01, 2018 | 13.14 | 13.34 | 13.11 | 13.31 | 478,106 | +0.23(+1.75%) |
May 31, 2018 | 13.17 | 13.20 | 13.00 | 13.08 | 862,407 | -0.06(-0.44%) |
May 30, 2018 | 12.83 | 13.28 | 12.83 | 13.14 | 509,397 | +0.40(+3.15%) |
May 29, 2018 | 12.62 | 12.80 | 12.54 | 12.74 | 610,945 | +0.03(+0.23%) |
May 25, 2018 | 12.71 | 12.71 | 12.71 | 0 | +0.03(+0.23%) | |
May 24, 2018 | 12.57 | 12.74 | 12.51 | 12.68 | 423,241 | +0.09(+0.68%) |
May 23, 2018 | 12.48 | 12.60 | 12.21 | 12.60 | 634,973 | +0.09(+0.69%) |
May 22, 2018 | 12.74 | 12.85 | 12.42 | 12.51 | 772,359 | -0.17(-1.36%) |
May 21, 2018 | 12.37 | 12.77 | 11.07 | 12.68 | 536,283 | +0.40(+3.27%) |
May 18, 2018 | 12.17 | 12.34 | 12.11 | 12.28 | 297,142 | +0.17(+1.42%) |
May 17, 2018 | 11.85 | 12.17 | 11.85 | 12.11 | 408,414 | +0.29(+2.43%) |
May 16, 2018 | 11.82 | 11.98 | 11.71 | 11.82 | 861,874 | +0.03(+0.24%) |
May 15, 2018 | 11.85 | 11.91 | 11.48 | 11.79 | 293,838 | -0.09(-0.72%) |
May 14, 2018 | 11.99 | 12.10 | 11.86 | 11.88 | 288,267 | -0.09(-0.72%) |
May 11, 2018 | 11.85 | 12.11 | 11.82 | 11.96 | 242,724 | +0.14(+1.21%) |
May 10, 2018 | 11.76 | 11.91 | 11.71 | 11.82 | 229,850 | +0.06(+0.49%) |
May 09, 2018 | 11.73 | 11.79 | 11.59 | 11.76 | 613,597 | +0.09(+0.74%) |
May 08, 2018 | 11.33 | 11.73 | 11.33 | 11.68 | 303,883 | +0.32(+2.78%) |
May 07, 2018 | 11.45 | 11.45 | 11.33 | 11.36 | 675,440 | -0.06(-0.50%) |
May 04, 2018 | 11.25 | 11.51 | 11.13 | 11.42 | 768,252 | +0.17(+1.53%) |
May 03, 2018 | 11.30 | 11.45 | 11.16 | 11.25 | 903,689 | -0.06(-0.51%) |
May 02, 2018 | 11.19 | 11.33 | 11.16 | 11.30 | 876,589 | +0.06(+0.51%) |
May 01, 2018 | 11.19 | 11.28 | 11.07 | 11.25 | 577,095 | +0.06(+0.51%) |
Apr 30, 2018 | 11.28 | 11.35 | 11.10 | 11.19 | 888,214 | -0.06(-0.51%) |
Apr 27, 2018 | 11.56 | 11.56 | 11.13 | 11.25 | 879,091 | -0.34(-2.97%) |
Apr 26, 2018 | 12.05 | 12.08 | 11.52 | 11.59 | 681,665 | -0.37(-3.12%) |
Apr 25, 2018 | 11.71 | 12.02 | 11.45 | 11.96 | 2,556,570 | +0.23(+1.96%) |
Apr 24, 2018 | 11.96 | 12.11 | 11.39 | 11.73 | 1,244,566 | -0.20(-1.68%) |
Apr 23, 2018 | 12.19 | 12.34 | 11.88 | 11.94 | 777,470 | -0.29(-2.35%) |
Apr 20, 2018 | 11.91 | 12.83 | 11.76 | 12.22 | 937,457 | -1.18(-8.78%) |
Apr 19, 2018 | 13.66 | 13.76 | 13.37 | 13.40 | 693,215 | -0.29(-2.10%) |
Apr 18, 2018 | 13.71 | 13.77 | 13.51 | 13.69 | 303,444 | +0.03(+0.21%) |
Apr 17, 2018 | 13.60 | 13.69 | 13.34 | 13.66 | 296,189 | +0.17(+1.28%) |
Apr 16, 2018 | 13.17 | 13.57 | 13.17 | 13.48 | 803,180 | +0.37(+2.84%) |
Apr 13, 2018 | 13.03 | 13.11 | 12.87 | 13.11 | 754,521 | +0.11(+0.88%) |
Apr 12, 2018 | 12.88 | 13.14 | 12.80 | 13.00 | 464,217 | +0.17(+1.34%) |
Apr 11, 2018 | 12.85 | 12.88 | 12.22 | 12.83 | 379,169 | +0.03(+0.22%) |
Apr 10, 2018 | 12.77 | 12.83 | 12.54 | 12.80 | 525,977 | +0.23(+1.83%) |
Apr 09, 2018 | 12.85 | 12.88 | 12.51 | 12.57 | 611,830 | -0.14(-1.13%) |
Apr 06, 2018 | 12.94 | 13.03 | 12.62 | 12.71 | 723,798 | -0.43(-3.28%) |
Apr 05, 2018 | 13.37 | 13.37 | 13.00 | 13.14 | 774,126 | -0.14(-1.08%) |
Apr 04, 2018 | 13.00 | 13.31 | 12.80 | 13.28 | 410,075 | +0.17(+1.31%) |
Apr 03, 2018 | 12.94 | 13.26 | 12.94 | 13.11 | 457,976 | +0.20(+1.56%) |