Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 11.77 | 11.77 | 11.77 | 0 | -0.04(-0.34%) | |
Jun 28, 2018 | 12.08 | 12.13 | 11.65 | 11.81 | 212,676 | -0.29(-2.40%) |
Jun 27, 2018 | 12.02 | 12.15 | 11.99 | 12.10 | 198,008 | +0.09(+0.75%) |
Jun 26, 2018 | 12.07 | 12.09 | 11.95 | 12.01 | 135,336 | -0.06(-0.50%) |
Jun 25, 2018 | 12.08 | 12.14 | 11.96 | 12.07 | 129,661 | -0.03(-0.25%) |
Jun 22, 2018 | 11.99 | 12.11 | 11.98 | 12.10 | 173,187 | +0.10(+0.83%) |
Jun 21, 2018 | 12.11 | 12.11 | 11.95 | 12.00 | 239,582 | -0.11(-0.91%) |
Jun 20, 2018 | 12.21 | 12.27 | 12.04 | 12.11 | 123,796 | -0.09(-0.74%) |
Jun 19, 2018 | 12.31 | 12.34 | 12.12 | 12.20 | 115,083 | -0.15(-1.21%) |
Jun 18, 2018 | 12.28 | 12.41 | 12.21 | 12.35 | 78,529 | +0.05(+0.41%) |
Jun 15, 2018 | 12.38 | 12.32 | 12.30 | 187,535 | -0.02(-0.16%) | |
Jun 14, 2018 | 12.37 | 12.45 | 12.18 | 12.32 | 124,315 | +0.03(+0.24%) |
Jun 13, 2018 | 12.69 | 12.78 | 12.20 | 12.29 | 424,530 | -0.39(-3.08%) |
Jun 12, 2018 | 12.70 | 12.85 | 12.57 | 12.68 | 92,843 | +0.00(+0.00%) |
Jun 11, 2018 | 12.54 | 12.73 | 12.51 | 12.68 | 163,466 | +0.16(+1.28%) |
Jun 08, 2018 | 12.43 | 12.55 | 12.43 | 12.52 | 54,730 | +0.07(+0.56%) |
Jun 07, 2018 | 12.55 | 12.72 | 12.35 | 12.45 | 176,375 | -0.06(-0.48%) |
Jun 06, 2018 | 12.45 | 12.63 | 12.43 | 12.51 | 149,241 | +0.08(+0.64%) |
Jun 05, 2018 | 12.70 | 12.70 | 12.40 | 12.43 | 120,569 | -0.25(-1.97%) |
Jun 04, 2018 | 12.55 | 12.82 | 12.55 | 12.68 | 127,321 | +0.11(+0.88%) |
Jun 01, 2018 | 12.50 | 12.59 | 12.38 | 12.57 | 139,134 | +0.08(+0.64%) |
May 31, 2018 | 12.46 | 12.49 | 12.29 | 12.49 | 223,682 | +0.04(+0.32%) |
May 30, 2018 | 12.28 | 12.48 | 12.27 | 12.45 | 80,773 | +0.19(+1.55%) |
May 29, 2018 | 12.40 | 12.42 | 12.15 | 12.26 | 128,671 | -0.15(-1.21%) |
May 28, 2018 | 12.39 | 12.53 | 12.31 | 12.41 | 73,092 | +0.07(+0.57%) |
May 25, 2018 | 12.20 | 12.39 | 12.15 | 12.34 | 226,249 | +0.25(+2.07%) |
May 24, 2018 | 12.16 | 12.20 | 12.05 | 12.09 | 131,794 | -0.04(-0.33%) |
May 23, 2018 | 12.12 | 12.22 | 12.05 | 12.13 | 142,011 | +0.00(+0.00%) |
May 22, 2018 | 12.20 | 12.28 | 12.09 | 12.13 | 387,269 | -0.04(-0.33%) |
May 18, 2018 | 12.17 | 12.17 | 12.17 | 0 | +0.20(+1.67%) | |
May 17, 2018 | 12.01 | 12.04 | 11.91 | 11.97 | 148,879 | +0.00(+0.00%) |
May 16, 2018 | 12.02 | 12.09 | 11.93 | 11.97 | 160,328 | -0.05(-0.42%) |
May 15, 2018 | 12.20 | 12.20 | 11.92 | 12.02 | 314,539 | -0.17(-1.39%) |
May 14, 2018 | 12.44 | 12.53 | 12.15 | 12.19 | 323,326 | -0.19(-1.53%) |
May 11, 2018 | 12.33 | 12.75 | 12.32 | 12.38 | 462,180 | +0.06(+0.49%) |
May 10, 2018 | 12.50 | 12.65 | 12.18 | 12.32 | 986,719 | -1.02(-7.65%) |
May 09, 2018 | 13.44 | 13.47 | 13.06 | 13.34 | 228,150 | -0.09(-0.67%) |
May 08, 2018 | 13.25 | 13.47 | 13.19 | 13.43 | 188,091 | +0.21(+1.59%) |
May 07, 2018 | 12.95 | 13.22 | 12.95 | 13.22 | 201,569 | +0.39(+3.04%) |
May 04, 2018 | 12.64 | 13.03 | 12.64 | 12.83 | 258,783 | +0.18(+1.42%) |
May 03, 2018 | 12.72 | 12.80 | 12.49 | 12.65 | 160,729 | -0.05(-0.39%) |
May 02, 2018 | 12.61 | 12.76 | 12.47 | 12.70 | 273,963 | +0.13(+1.03%) |
May 01, 2018 | 12.33 | 12.61 | 12.32 | 12.57 | 202,602 | +0.32(+2.61%) |
Apr 30, 2018 | 12.85 | 12.85 | 12.24 | 12.25 | 327,053 | -0.53(-4.15%) |
Apr 27, 2018 | 12.79 | 12.83 | 12.68 | 12.78 | 93,077 | +0.00(+0.00%) |
Apr 26, 2018 | 12.63 | 12.85 | 12.62 | 12.78 | 248,458 | +0.18(+1.43%) |
Apr 25, 2018 | 12.75 | 12.75 | 12.52 | 12.60 | 343,579 | -0.12(-0.94%) |
Apr 24, 2018 | 12.88 | 12.95 | 12.72 | 12.72 | 323,940 | -0.09(-0.70%) |
Apr 23, 2018 | 12.70 | 12.92 | 12.53 | 12.81 | 374,362 | +0.09(+0.71%) |
Apr 20, 2018 | 13.40 | 13.40 | 12.48 | 12.72 | 541,356 | -0.67(-5.00%) |
Apr 19, 2018 | 13.51 | 13.63 | 13.31 | 13.39 | 100,687 | -0.09(-0.67%) |
Apr 18, 2018 | 13.67 | 13.71 | 13.45 | 13.48 | 164,556 | -0.17(-1.25%) |
Apr 17, 2018 | 13.87 | 13.87 | 13.65 | 13.65 | 127,287 | -0.16(-1.16%) |
Apr 16, 2018 | 13.78 | 13.85 | 13.70 | 13.81 | 133,060 | +0.11(+0.80%) |
Apr 13, 2018 | 13.87 | 13.87 | 13.63 | 13.70 | 46,923 | -0.13(-0.94%) |
Apr 12, 2018 | 13.80 | 13.94 | 13.68 | 13.83 | 70,914 | +0.04(+0.29%) |
Apr 11, 2018 | 13.89 | 13.90 | 13.75 | 13.79 | 83,768 | -0.13(-0.93%) |
Apr 10, 2018 | 13.94 | 14.05 | 13.83 | 13.92 | 169,841 | +0.21(+1.53%) |
Apr 09, 2018 | 13.94 | 13.95 | 13.70 | 13.71 | 114,341 | -0.21(-1.51%) |
Apr 06, 2018 | 13.54 | 13.97 | 13.54 | 13.92 | 233,836 | +0.34(+2.50%) |
Apr 05, 2018 | 13.71 | 13.81 | 13.49 | 13.58 | 115,821 | +0.28(+2.11%) |
Apr 04, 2018 | 13.29 | 13.34 | 13.09 | 13.30 | 103,969 | -0.02(-0.15%) |
Apr 03, 2018 | 13.33 | 13.47 | 13.31 | 13.32 | 72,449 | +0.02(+0.15%) |