Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 14.00 | 14.70 | 13.90 | 14.60 | 5,935 | +0.20(+1.39%) |
Jun 28, 2018 | 14.07 | 14.50 | 14.00 | 14.40 | 1,804 | +0.40(+2.86%) |
Jun 27, 2018 | 14.30 | 14.50 | 14.00 | 14.00 | 7,046 | -0.10(-0.71%) |
Jun 26, 2018 | 14.10 | 14.69 | 13.60 | 14.10 | 14,164 | -0.20(-1.40%) |
Jun 25, 2018 | 14.50 | 14.50 | 14.00 | 14.30 | 2,195 | -0.20(-1.38%) |
Jun 22, 2018 | 14.10 | 14.60 | 14.00 | 14.50 | 3,484 | +0.50(+3.57%) |
Jun 21, 2018 | 14.10 | 14.30 | 14.00 | 14.00 | 2,685 | -0.20(-1.41%) |
Jun 20, 2018 | 14.20 | 15.60 | 14.00 | 14.20 | 10,147 | -0.10(-0.70%) |
Jun 19, 2018 | 14.43 | 14.43 | 14.10 | 14.30 | 1,051 | +0.00(+0.00%) |
Jun 18, 2018 | 14.60 | 14.70 | 14.10 | 14.30 | 5,206 | -0.20(-1.38%) |
Jun 15, 2018 | 14.80 | 14.40 | 14.50 | 2,101 | +0.10(+0.69%) | |
Jun 14, 2018 | 14.47 | 14.80 | 14.00 | 14.40 | 9,273 | +0.20(+1.41%) |
Jun 13, 2018 | 14.20 | 14.50 | 14.00 | 14.20 | 6,965 | -0.10(-0.70%) |
Jun 12, 2018 | 14.10 | 14.40 | 13.80 | 14.30 | 7,061 | +0.10(+0.70%) |
Jun 11, 2018 | 14.00 | 14.30 | 13.80 | 14.20 | 5,945 | +0.30(+2.16%) |
Jun 08, 2018 | 13.40 | 13.90 | 13.30 | 13.90 | 4,267 | +0.60(+4.51%) |
Jun 07, 2018 | 14.00 | 14.40 | 13.30 | 13.30 | 9,539 | -1.10(-7.64%) |
Jun 06, 2018 | 14.20 | 14.40 | 4,540 | -0.20(-1.37%) | ||
Jun 05, 2018 | 14.90 | 14.90 | 14.20 | 14.60 | 12,887 | -0.20(-1.35%) |
Jun 04, 2018 | 14.30 | 15.40 | 14.08 | 14.80 | 22,691 | +0.60(+4.23%) |
Jun 01, 2018 | 14.30 | 14.30 | 13.40 | 14.20 | 14,458 | +0.00(+0.00%) |
May 31, 2018 | 14.40 | 14.50 | 13.80 | 14.20 | 8,521 | -0.20(-1.39%) |
May 30, 2018 | 14.50 | 15.10 | 13.50 | 14.40 | 56,679 | -0.80(-5.26%) |
May 29, 2018 | 12.50 | 15.39 | 12.11 | 15.20 | 127,729 | +3.70(+32.17%) |
May 25, 2018 | 11.50 | 11.50 | 11.50 | 0 | -0.10(-0.86%) | |
May 24, 2018 | 12.30 | 12.30 | 11.50 | 11.60 | 9,867 | -0.50(-4.13%) |
May 23, 2018 | 12.00 | 12.20 | 11.00 | 12.10 | 8,649 | -0.10(-0.82%) |
May 22, 2018 | 11.76 | 12.50 | 11.70 | 12.20 | 5,436 | +0.50(+4.27%) |
May 21, 2018 | 12.40 | 12.40 | 11.60 | 11.70 | 6,064 | -0.70(-5.65%) |
May 18, 2018 | 12.60 | 12.60 | 12.10 | 12.40 | 3,111 | -0.30(-2.36%) |
May 17, 2018 | 12.54 | 12.80 | 12.40 | 12.70 | 1,881 | +0.10(+0.79%) |
May 16, 2018 | 12.70 | 12.80 | 12.20 | 12.60 | 4,236 | +0.00(+0.00%) |
May 15, 2018 | 12.80 | 12.80 | 12.00 | 12.60 | 10,883 | -0.40(-3.08%) |
May 14, 2018 | 13.00 | 13.20 | 12.90 | 13.00 | 3,121 | +0.00(+0.00%) |
May 11, 2018 | 13.10 | 13.30 | 12.80 | 13.00 | 13,787 | -0.20(-1.52%) |
May 10, 2018 | 13.00 | 13.30 | 12.70 | 13.20 | 15,010 | +0.40(+3.12%) |
May 09, 2018 | 12.90 | 13.50 | 12.50 | 12.80 | 45,021 | +0.10(+0.79%) |
May 08, 2018 | 12.80 | 13.20 | 12.50 | 12.70 | 31,956 | -0.10(-0.78%) |
May 07, 2018 | 12.10 | 13.00 | 12.10 | 12.80 | 31,660 | +0.80(+6.67%) |
May 04, 2018 | 11.80 | 12.50 | 11.20 | 12.00 | 31,930 | +0.00(+0.00%) |
May 03, 2018 | 11.50 | 12.40 | 10.60 | 12.00 | 32,081 | +0.20(+1.69%) |
May 02, 2018 | 9.901 | 12.00 | 9.901 | 11.80 | 46,086 | +1.90(+19.17%) |
May 01, 2018 | 10.40 | 10.40 | 9.621 | 9.902 | 14,906 | -0.50(-4.79%) |
Apr 30, 2018 | 10.60 | 10.60 | 10.20 | 10.40 | 6,425 | -0.20(-1.89%) |
Apr 27, 2018 | 11.00 | 11.10 | 10.50 | 10.60 | 4,874 | -0.30(-2.75%) |
Apr 26, 2018 | 10.80 | 11.40 | 10.70 | 10.90 | 9,281 | -0.10(-0.91%) |
Apr 25, 2018 | 10.90 | 11.40 | 10.20 | 11.00 | 29,048 | +0.10(+0.92%) |
Apr 24, 2018 | 11.20 | 11.30 | 10.90 | 10.90 | 3,014 | -0.20(-1.80%) |
Apr 23, 2018 | 11.40 | 11.40 | 11.10 | 11.10 | 2,871 | -0.20(-1.77%) |
Apr 20, 2018 | 11.30 | 11.40 | 11.10 | 11.30 | 4,081 | +0.00(+0.00%) |
Apr 19, 2018 | 11.30 | 11.40 | 11.20 | 11.30 | 1,322 | +0.10(+0.89%) |
Apr 18, 2018 | 11.20 | 11.50 | 11.10 | 11.20 | 4,241 | -0.10(-0.88%) |
Apr 17, 2018 | 11.40 | 11.60 | 11.20 | 11.30 | 1,600 | +0.00(+0.00%) |
Apr 16, 2018 | 11.40 | 11.70 | 10.80 | 11.30 | 19,084 | -0.10(-0.88%) |
Apr 13, 2018 | 11.70 | 11.80 | 11.30 | 11.40 | 3,186 | -0.40(-3.39%) |
Apr 12, 2018 | 11.80 | 12.00 | 11.30 | 11.80 | 8,094 | +0.10(+0.85%) |
Apr 11, 2018 | 11.30 | 11.80 | 11.10 | 11.70 | 8,253 | +0.50(+4.46%) |
Apr 10, 2018 | 12.00 | 12.10 | 11.10 | 11.20 | 7,365 | -0.50(-4.27%) |
Apr 09, 2018 | 11.20 | 12.20 | 11.10 | 11.70 | 37,819 | +0.50(+4.46%) |
Apr 06, 2018 | 11.30 | 11.80 | 10.50 | 11.20 | 29,924 | -0.20(-1.75%) |
Apr 05, 2018 | 12.30 | 12.50 | 11.20 | 11.40 | 40,446 | -0.80(-6.56%) |
Apr 04, 2018 | 12.20 | 12.60 | 12.10 | 12.20 | 26,037 | +0.00(+0.00%) |
Apr 03, 2018 | 12.10 | 12.70 | 12.10 | 12.20 | 27,881 | +0.10(+0.83%) |