Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 14.58 | 15.32 | 14.58 | 15.14 | 57,569 | +0.62(+4.27%) |
Jun 28, 2018 | 14.33 | 14.70 | 14.20 | 14.52 | 68,243 | +0.08(+0.55%) |
Jun 27, 2018 | 14.63 | 14.69 | 13.77 | 14.44 | 110,465 | -0.25(-1.70%) |
Jun 26, 2018 | 14.44 | 14.93 | 13.65 | 14.69 | 87,813 | +0.44(+3.09%) |
Jun 25, 2018 | 14.40 | 14.48 | 13.15 | 14.25 | 94,960 | -0.46(-3.13%) |
Jun 22, 2018 | 14.99 | 15.00 | 13.76 | 14.71 | 75,362 | -0.22(-1.47%) |
Jun 21, 2018 | 14.01 | 15.09 | 14.01 | 14.93 | 384,195 | +0.63(+4.41%) |
Jun 20, 2018 | 15.60 | 15.70 | 13.88 | 14.30 | 1,309,197 | -1.09(-7.08%) |
Jun 19, 2018 | 17.60 | 17.73 | 14.75 | 15.39 | 165,997 | -2.48(-13.88%) |
Jun 18, 2018 | 18.00 | 20.35 | 16.62 | 17.87 | 956,916 | +3.32(+22.82%) |
Jun 15, 2018 | 15.01 | 14.52 | 14.55 | 33,474 | -0.45(-3.00%) | |
Jun 14, 2018 | 14.15 | 15.25 | 13.21 | 15.00 | 473,272 | +0.98(+6.99%) |
Jun 13, 2018 | 14.86 | 14.86 | 13.77 | 14.02 | 49,094 | -0.95(-6.35%) |
Jun 12, 2018 | 14.98 | 15.37 | 14.67 | 14.97 | 159,367 | +0.35(+2.39%) |
Jun 11, 2018 | 14.20 | 14.62 | 14.00 | 14.62 | 80,424 | -0.04(-0.24%) |
Jun 08, 2018 | 13.18 | 14.65 | 13.18 | 14.65 | 56,615 | +1.27(+9.53%) |
Jun 07, 2018 | 13.10 | 13.60 | 12.87 | 13.38 | 36,454 | +0.37(+2.84%) |
Jun 06, 2018 | 13.00 | 13.05 | 13.00 | 13.01 | 3,762 | +0.05(+0.39%) |
Jun 05, 2018 | 13.07 | 13.07 | 12.93 | 12.96 | 11,096 | -0.02(-0.15%) |
Jun 04, 2018 | 13.02 | 13.02 | 12.73 | 12.98 | 4,721 | -0.22(-1.67%) |
Jun 01, 2018 | 13.07 | 13.20 | 13.00 | 13.20 | 43,002 | +0.16(+1.23%) |
May 31, 2018 | 12.78 | 13.05 | 12.24 | 13.04 | 7,629 | +0.29(+2.27%) |
May 30, 2018 | 13.10 | 13.10 | 12.53 | 12.75 | 21,259 | -0.34(-2.60%) |
May 29, 2018 | 12.74 | 13.20 | 12.74 | 13.09 | 160,341 | +0.20(+1.55%) |
May 25, 2018 | 12.89 | 12.89 | 12.89 | 0 | -0.06(-0.46%) | |
May 24, 2018 | 12.75 | 12.95 | 12.75 | 12.95 | 1,482 | +0.33(+2.61%) |
May 23, 2018 | 13.05 | 13.13 | 12.46 | 12.62 | 12,134 | -0.30(-2.32%) |
May 22, 2018 | 12.84 | 13.04 | 12.35 | 12.92 | 1,081 | +0.13(+1.02%) |
May 21, 2018 | 12.97 | 13.10 | 12.07 | 12.79 | 7,433 | -0.51(-3.83%) |
May 18, 2018 | 13.40 | 13.40 | 13.12 | 13.30 | 12,236 | -0.10(-0.75%) |
May 17, 2018 | 12.75 | 13.40 | 12.50 | 13.40 | 1,213,448 | +0.72(+5.68%) |
May 16, 2018 | 12.14 | 12.91 | 12.14 | 12.68 | 5,973 | +0.46(+3.77%) |
May 15, 2018 | 12.16 | 12.48 | 11.62 | 12.22 | 3,899 | -0.48(-3.78%) |
May 14, 2018 | 12.41 | 12.82 | 12.02 | 12.70 | 8,885 | +0.10(+0.79%) |
May 11, 2018 | 12.53 | 12.70 | 12.53 | 12.60 | 2,076 | +0.29(+2.31%) |
May 10, 2018 | 13.09 | 13.09 | 12.21 | 12.31 | 1,429 | +0.07(+0.61%) |
May 09, 2018 | 12.62 | 13.28 | 12.14 | 12.24 | 4,625 | -0.45(-3.55%) |
May 08, 2018 | 11.60 | 13.07 | 11.60 | 12.69 | 19,285 | +1.17(+10.16%) |
May 07, 2018 | 10.00 | 12.55 | 10.00 | 11.52 | 25,620 | +1.36(+13.39%) |
May 04, 2018 | 9.760 | 10.80 | 9.760 | 10.16 | 14,521 | +0.16(+1.60%) |
May 03, 2018 | 10.62 | 10.62 | 9.631 | 10.00 | 37,474 | -0.81(-7.49%) |
May 02, 2018 | 11.60 | 12.10 | 10.81 | 10.81 | 40,238 | -0.83(-7.13%) |
May 01, 2018 | 12.22 | 12.22 | 11.60 | 11.64 | 31,856 | -0.61(-4.98%) |
Apr 30, 2018 | 12.35 | 12.44 | 12.25 | 12.25 | 13,624 | -0.29(-2.31%) |
Apr 27, 2018 | 12.35 | 12.54 | 12.28 | 12.54 | 3,790 | +0.18(+1.46%) |
Apr 26, 2018 | 12.66 | 12.71 | 12.27 | 12.36 | 13,040 | -0.34(-2.68%) |
Apr 25, 2018 | 12.61 | 12.70 | 12.60 | 12.70 | 1,205 | -0.09(-0.70%) |
Apr 24, 2018 | 12.61 | 12.80 | 12.60 | 12.79 | 3,082 | +0.18(+1.43%) |
Apr 23, 2018 | 13.25 | 13.38 | 12.61 | 12.61 | 6,935 | -0.78(-5.83%) |
Apr 20, 2018 | 13.23 | 13.39 | 12.97 | 13.39 | 7,157 | -0.08(-0.59%) |
Apr 19, 2018 | 13.70 | 13.70 | 12.98 | 13.47 | 8,470 | +0.43(+3.30%) |
Apr 18, 2018 | 13.33 | 13.65 | 13.03 | 13.04 | 3,069 | -0.30(-2.22%) |
Apr 17, 2018 | 13.33 | 13.50 | 13.16 | 13.34 | 3,130 | +0.32(+2.43%) |
Apr 16, 2018 | 13.20 | 13.43 | 13.01 | 13.02 | 10,863 | -0.41(-3.05%) |
Apr 13, 2018 | 13.69 | 13.69 | 13.05 | 13.43 | 3,674 | -0.26(-1.90%) |
Apr 12, 2018 | 13.29 | 13.69 | 13.09 | 13.69 | 8,450 | +0.18(+1.34%) |
Apr 10, 2018 | 13.51 | 13.51 | 13.51 | 145 | +0.83(+6.54%) | |
Apr 09, 2018 | 13.60 | 13.60 | 12.65 | 12.68 | 7,610 | -1.15(-8.32%) |
Apr 06, 2018 | 13.02 | 13.83 | 12.53 | 13.83 | 9,602 | +0.86(+6.63%) |
Apr 05, 2018 | 13.98 | 14.00 | 12.97 | 12.97 | 7,581 | -0.65(-4.77%) |
Apr 04, 2018 | 12.97 | 14.27 | 12.97 | 13.62 | 13,484 | +0.41(+3.10%) |
Apr 03, 2018 | 13.74 | 13.90 | 12.86 | 13.21 | 23,654 | -0.34(-2.51%) |