Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 11.75 | 11.82 | 11.04 | 11.82 | 22,862 | +0.04(+0.34%) |
Jun 28, 2018 | 11.68 | 11.78 | 11.68 | 11.78 | 22,137 | +0.02(+0.17%) |
Jun 27, 2018 | 11.80 | 11.83 | 11.75 | 11.76 | 15,503 | -0.10(-0.84%) |
Jun 26, 2018 | 11.76 | 11.98 | 11.75 | 11.86 | 10,451 | +0.07(+0.59%) |
Jun 25, 2018 | 11.75 | 11.85 | 11.72 | 11.79 | 22,310 | +0.00(+0.00%) |
Jun 22, 2018 | 11.85 | 11.85 | 11.75 | 11.79 | 35,218 | +0.04(+0.34%) |
Jun 21, 2018 | 11.51 | 11.84 | 11.46 | 11.75 | 49,100 | +0.25(+2.17%) |
Jun 20, 2018 | 11.50 | 11.79 | 11.49 | 11.50 | 43,241 | -0.01(-0.09%) |
Jun 19, 2018 | 11.25 | 11.55 | 11.25 | 11.51 | 18,459 | +0.02(+0.17%) |
Jun 18, 2018 | 11.46 | 11.88 | 11.28 | 11.49 | 11,483 | +0.05(+0.44%) |
Jun 15, 2018 | 10.79 | 10.79 | 11.44 | 37,690 | +0.65(+6.02%) | |
Jun 14, 2018 | 10.91 | 10.91 | 10.59 | 10.79 | 32,946 | -0.19(-1.73%) |
Jun 13, 2018 | 11.09 | 11.16 | 10.83 | 10.98 | 20,514 | -0.13(-1.17%) |
Jun 12, 2018 | 11.15 | 11.21 | 11.11 | 11.11 | 4,778 | +0.03(+0.27%) |
Jun 11, 2018 | 11.11 | 11.16 | 11.07 | 11.08 | 5,898 | -0.02(-0.18%) |
Jun 08, 2018 | 11.35 | 11.45 | 11.09 | 11.10 | 9,061 | -0.26(-2.29%) |
Jun 07, 2018 | 11.37 | 11.38 | 11.30 | 11.36 | 6,115 | +0.06(+0.53%) |
Jun 06, 2018 | 11.28 | 11.49 | 11.22 | 11.30 | 7,060 | +0.09(+0.80%) |
Jun 05, 2018 | 11.37 | 11.37 | 11.08 | 11.21 | 19,370 | -0.20(-1.75%) |
Jun 04, 2018 | 11.50 | 11.60 | 11.27 | 11.41 | 19,204 | -0.04(-0.35%) |
Jun 01, 2018 | 11.94 | 11.94 | 11.26 | 11.45 | 33,869 | -0.41(-3.42%) |
May 31, 2018 | 11.93 | 12.14 | 11.84 | 11.86 | 9,540 | +0.01(+0.04%) |
May 30, 2018 | 12.00 | 12.02 | 11.82 | 11.85 | 11,125 | +0.06(+0.51%) |
May 29, 2018 | 12.04 | 12.26 | 11.79 | 11.79 | 8,054 | -0.45(-3.68%) |
May 25, 2018 | 12.24 | 12.24 | 12.24 | 0 | +0.38(+3.20%) | |
May 24, 2018 | 11.63 | 11.99 | 11.54 | 11.86 | 19,768 | +0.30(+2.60%) |
May 23, 2018 | 11.45 | 11.96 | 11.45 | 11.56 | 23,915 | +0.14(+1.23%) |
May 22, 2018 | 11.81 | 12.27 | 11.38 | 11.42 | 54,127 | -0.30(-2.56%) |
May 21, 2018 | 12.03 | 12.18 | 11.61 | 11.72 | 24,706 | -0.36(-2.98%) |
May 18, 2018 | 12.10 | 12.20 | 11.85 | 12.08 | 45,299 | +0.03(+0.25%) |
May 17, 2018 | 12.02 | 12.29 | 11.53 | 12.05 | 36,503 | -0.10(-0.82%) |
May 16, 2018 | 12.50 | 12.54 | 11.81 | 12.15 | 109,549 | -0.63(-4.93%) |
May 15, 2018 | 12.55 | 12.95 | 12.55 | 12.78 | 15,735 | +0.16(+1.27%) |
May 14, 2018 | 12.45 | 12.70 | 12.45 | 12.62 | 34,415 | +0.09(+0.72%) |
May 11, 2018 | 12.56 | 12.77 | 12.50 | 12.53 | 30,591 | -0.13(-1.03%) |
May 10, 2018 | 12.62 | 12.83 | 12.62 | 12.66 | 10,480 | -0.02(-0.16%) |
May 09, 2018 | 12.68 | 12.80 | 12.63 | 12.68 | 12,579 | -0.08(-0.63%) |
May 08, 2018 | 12.56 | 12.91 | 12.56 | 12.76 | 14,534 | +0.09(+0.71%) |
May 07, 2018 | 12.73 | 12.95 | 12.39 | 12.67 | 16,912 | -0.14(-1.09%) |
May 04, 2018 | 12.62 | 12.99 | 12.62 | 12.81 | 18,980 | +0.08(+0.63%) |
May 03, 2018 | 12.71 | 12.85 | 12.60 | 12.73 | 33,957 | -0.11(-0.86%) |
May 02, 2018 | 12.90 | 13.24 | 12.76 | 12.84 | 16,623 | +0.04(+0.31%) |
May 01, 2018 | 12.46 | 13.11 | 12.46 | 12.80 | 21,880 | +0.24(+1.91%) |
Apr 30, 2018 | 12.36 | 12.70 | 12.31 | 12.56 | 18,722 | +0.12(+0.96%) |
Apr 27, 2018 | 11.89 | 12.44 | 11.89 | 12.44 | 58,815 | +0.69(+5.87%) |
Apr 26, 2018 | 11.74 | 11.94 | 11.69 | 11.75 | 18,936 | -0.06(-0.51%) |
Apr 25, 2018 | 11.76 | 11.88 | 11.61 | 11.81 | 15,166 | -0.04(-0.34%) |
Apr 24, 2018 | 11.96 | 12.00 | 11.66 | 11.85 | 43,134 | -0.11(-0.92%) |
Apr 23, 2018 | 11.95 | 12.20 | 11.82 | 11.96 | 39,341 | -0.08(-0.66%) |
Apr 20, 2018 | 12.24 | 12.80 | 11.70 | 12.04 | 47,029 | -0.23(-1.87%) |
Apr 19, 2018 | 12.46 | 12.73 | 12.27 | 12.27 | 63,450 | -0.27(-2.15%) |
Apr 18, 2018 | 13.20 | 13.26 | 12.44 | 12.54 | 83,951 | -0.71(-5.35%) |
Apr 17, 2018 | 13.69 | 13.69 | 13.01 | 13.25 | 25,834 | -0.37(-2.72%) |
Apr 16, 2018 | 13.55 | 13.67 | 13.44 | 13.62 | 39,122 | +0.11(+0.81%) |
Apr 13, 2018 | 13.70 | 13.90 | 13.26 | 13.51 | 47,101 | -0.11(-0.81%) |
Apr 12, 2018 | 13.66 | 13.75 | 13.20 | 13.62 | 111,606 | -0.04(-0.29%) |
Apr 11, 2018 | 13.66 | 13.80 | 13.60 | 13.66 | 20,709 | -0.05(-0.36%) |
Apr 10, 2018 | 13.89 | 13.97 | 13.61 | 13.71 | 14,900 | -0.10(-0.72%) |
Apr 09, 2018 | 13.48 | 14.00 | 13.48 | 13.81 | 40,110 | +0.51(+3.83%) |
Apr 06, 2018 | 12.95 | 13.34 | 12.92 | 13.30 | 32,014 | +0.22(+1.68%) |
Apr 05, 2018 | 12.71 | 13.08 | 12.61 | 13.08 | 6,341 | +0.61(+4.89%) |
Apr 04, 2018 | 12.49 | 12.66 | 12.37 | 12.47 | 2,267 | -0.16(-1.27%) |
Apr 03, 2018 | 12.27 | 12.65 | 12.15 | 12.63 | 16,772 | +0.50(+4.12%) |