Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 11.99 | 12.58 | 11.84 | 12.55 | 522,346 | +0.59(+4.93%) |
Jun 28, 2018 | 11.73 | 12.06 | 11.58 | 11.96 | 200,006 | +0.25(+2.13%) |
Jun 27, 2018 | 11.80 | 11.98 | 11.68 | 11.71 | 145,277 | -0.04(-0.34%) |
Jun 26, 2018 | 12.02 | 12.11 | 11.56 | 11.75 | 193,313 | -0.22(-1.84%) |
Jun 25, 2018 | 11.94 | 12.02 | 11.51 | 11.97 | 270,854 | +0.16(+1.35%) |
Jun 22, 2018 | 11.43 | 12.25 | 11.40 | 11.81 | 1,360,266 | +0.43(+3.78%) |
Jun 21, 2018 | 11.54 | 11.55 | 11.26 | 11.38 | 133,871 | -0.14(-1.22%) |
Jun 20, 2018 | 11.50 | 11.69 | 11.47 | 11.52 | 258,973 | +0.02(+0.17%) |
Jun 19, 2018 | 11.47 | 11.55 | 11.03 | 11.50 | 193,121 | -0.01(-0.09%) |
Jun 18, 2018 | 11.32 | 11.70 | 11.25 | 11.51 | 258,565 | +0.12(+1.05%) |
Jun 15, 2018 | 11.63 | 11.34 | 11.39 | 203,739 | -0.24(-2.06%) | |
Jun 14, 2018 | 11.59 | 11.80 | 11.59 | 11.63 | 115,412 | +0.04(+0.35%) |
Jun 13, 2018 | 11.87 | 11.99 | 11.50 | 11.59 | 283,084 | -0.27(-2.28%) |
Jun 12, 2018 | 11.90 | 12.05 | 11.75 | 11.86 | 152,848 | -0.06(-0.50%) |
Jun 11, 2018 | 12.10 | 12.25 | 11.77 | 11.92 | 191,531 | -0.07(-0.58%) |
Jun 08, 2018 | 11.67 | 12.37 | 11.67 | 11.99 | 658,837 | +0.69(+6.11%) |
Jun 07, 2018 | 10.83 | 11.34 | 10.80 | 11.30 | 223,189 | +0.52(+4.82%) |
Jun 06, 2018 | 10.75 | 10.84 | 10.71 | 10.78 | 167,019 | +0.09(+0.84%) |
Jun 05, 2018 | 10.51 | 10.74 | 10.51 | 10.69 | 212,499 | +0.18(+1.71%) |
Jun 04, 2018 | 10.26 | 10.56 | 10.26 | 10.51 | 202,311 | +0.31(+3.04%) |
Jun 01, 2018 | 10.01 | 10.25 | 10.01 | 10.20 | 129,844 | +0.26(+2.62%) |
May 31, 2018 | 10.09 | 10.18 | 9.900 | 9.940 | 81,673 | -0.10(-1.00%) |
May 30, 2018 | 9.910 | 10.23 | 9.820 | 10.04 | 211,596 | +0.14(+1.41%) |
May 29, 2018 | 9.900 | 9.950 | 9.770 | 9.900 | 144,789 | +0.09(+0.92%) |
May 25, 2018 | 9.810 | 9.810 | 9.810 | 0 | +0.04(+0.41%) | |
May 24, 2018 | 9.700 | 9.830 | 9.600 | 9.770 | 76,058 | +0.07(+0.72%) |
May 23, 2018 | 9.530 | 9.800 | 9.463 | 9.700 | 115,651 | +0.13(+1.36%) |
May 22, 2018 | 9.750 | 9.860 | 9.500 | 9.570 | 104,660 | -0.21(-2.15%) |
May 21, 2018 | 9.710 | 9.820 | 9.370 | 9.780 | 164,048 | +0.07(+0.72%) |
May 18, 2018 | 9.600 | 9.740 | 9.452 | 9.710 | 106,152 | +0.16(+1.68%) |
May 17, 2018 | 9.740 | 9.760 | 9.520 | 9.550 | 138,173 | -0.19(-1.95%) |
May 16, 2018 | 9.720 | 9.760 | 9.480 | 9.740 | 130,293 | +0.07(+0.72%) |
May 15, 2018 | 9.380 | 9.680 | 9.210 | 9.670 | 228,895 | +0.22(+2.33%) |
May 14, 2018 | 9.650 | 9.719 | 9.360 | 9.450 | 223,710 | -0.12(-1.25%) |
May 11, 2018 | 9.360 | 9.790 | 9.300 | 9.570 | 268,490 | +0.05(+0.53%) |
May 10, 2018 | 9.390 | 9.580 | 9.350 | 9.520 | 410,372 | +0.18(+1.93%) |
May 09, 2018 | 9.270 | 9.360 | 9.129 | 9.340 | 147,556 | +0.10(+1.08%) |
May 08, 2018 | 9.160 | 9.260 | 9.120 | 9.240 | 113,771 | +0.10(+1.09%) |
May 07, 2018 | 9.080 | 9.205 | 9.030 | 9.140 | 160,905 | +0.09(+0.99%) |
May 04, 2018 | 9.000 | 9.100 | 8.983 | 9.050 | 84,417 | +0.00(+0.00%) |
May 03, 2018 | 9.010 | 9.100 | 8.873 | 9.050 | 102,010 | +0.03(+0.33%) |
May 02, 2018 | 8.970 | 9.070 | 8.930 | 9.020 | 113,471 | +0.07(+0.78%) |
May 01, 2018 | 8.770 | 9.030 | 8.760 | 8.950 | 188,043 | +0.16(+1.82%) |
Apr 30, 2018 | 8.860 | 8.860 | 8.660 | 8.790 | 180,823 | -0.02(-0.23%) |
Apr 27, 2018 | 8.780 | 8.960 | 8.760 | 8.810 | 151,547 | +0.04(+0.46%) |
Apr 26, 2018 | 8.780 | 8.880 | 8.660 | 8.770 | 143,331 | +0.02(+0.23%) |
Apr 25, 2018 | 8.780 | 8.830 | 8.660 | 8.750 | 164,912 | +0.03(+0.34%) |
Apr 24, 2018 | 8.560 | 8.950 | 8.370 | 8.720 | 631,509 | +0.23(+2.71%) |
Apr 23, 2018 | 8.270 | 8.550 | 8.245 | 8.490 | 258,574 | +0.22(+2.66%) |
Apr 20, 2018 | 8.200 | 8.340 | 8.200 | 8.270 | 142,889 | +0.02(+0.24%) |
Apr 19, 2018 | 8.200 | 8.260 | 8.140 | 8.250 | 91,103 | +0.07(+0.86%) |
Apr 18, 2018 | 8.110 | 8.300 | 8.110 | 8.180 | 95,614 | +0.07(+0.86%) |
Apr 17, 2018 | 8.200 | 8.310 | 8.055 | 8.110 | 124,754 | -0.05(-0.61%) |
Apr 16, 2018 | 8.190 | 8.250 | 8.120 | 8.160 | 94,086 | +0.04(+0.49%) |
Apr 13, 2018 | 8.180 | 8.200 | 8.050 | 8.120 | 121,173 | -0.04(-0.49%) |
Apr 12, 2018 | 8.270 | 8.415 | 8.080 | 8.160 | 129,590 | -0.08(-0.97%) |
Apr 11, 2018 | 8.340 | 8.340 | 8.155 | 8.240 | 206,405 | -0.12(-1.44%) |
Apr 10, 2018 | 8.370 | 8.390 | 8.050 | 8.360 | 245,590 | +0.11(+1.33%) |
Apr 09, 2018 | 8.200 | 8.350 | 8.125 | 8.250 | 372,613 | +0.11(+1.35%) |
Apr 06, 2018 | 8.150 | 8.250 | 8.050 | 8.140 | 276,263 | -0.08(-0.97%) |
Apr 05, 2018 | 8.340 | 8.340 | 8.030 | 8.220 | 204,258 | -0.06(-0.72%) |
Apr 04, 2018 | 8.150 | 8.350 | 7.880 | 8.280 | 248,870 | +0.03(+0.36%) |
Apr 03, 2018 | 8.140 | 8.310 | 7.930 | 8.250 | 110,813 | +0.16(+1.98%) |