Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 9.556 | 9.292 | 9.388 | 197,669 | +0.02(+0.17%) | |
Jun 28, 2018 | 9.572 | 9.699 | 9.237 | 9.372 | 344,081 | -0.22(-2.33%) |
Jun 27, 2018 | 10.02 | 10.07 | 9.452 | 9.595 | 158,523 | -0.41(-4.07%) |
Jun 26, 2018 | 10.18 | 10.23 | 9.986 | 10.00 | 124,161 | -0.19(-1.88%) |
Jun 25, 2018 | 10.58 | 10.69 | 10.05 | 10.19 | 224,678 | -0.43(-4.05%) |
Jun 22, 2018 | 10.79 | 10.85 | 10.62 | 10.62 | 224,810 | -0.06(-0.60%) |
Jun 21, 2018 | 11.06 | 11.19 | 10.62 | 10.69 | 193,899 | -0.47(-4.22%) |
Jun 20, 2018 | 11.28 | 11.33 | 10.93 | 11.16 | 216,363 | -0.06(-0.50%) |
Jun 19, 2018 | 11.33 | 11.41 | 11.13 | 11.21 | 73,896 | -0.19(-1.68%) |
Jun 18, 2018 | 11.33 | 11.43 | 11.02 | 11.41 | 342,574 | +0.04(+0.35%) |
Jun 15, 2018 | 11.83 | 11.21 | 11.37 | 384,277 | -0.46(-3.91%) | |
Jun 14, 2018 | 12.24 | 12.36 | 11.80 | 11.83 | 217,099 | -0.32(-2.63%) |
Jun 13, 2018 | 12.36 | 12.38 | 12.11 | 12.15 | 165,917 | -0.26(-2.12%) |
Jun 12, 2018 | 12.51 | 12.55 | 12.30 | 12.41 | 210,336 | -0.15(-1.21%) |
Jun 11, 2018 | 12.70 | 12.88 | 12.55 | 12.56 | 74,585 | -0.20(-1.56%) |
Jun 08, 2018 | 13.38 | 13.38 | 12.49 | 12.76 | 376,068 | -0.59(-4.42%) |
Jun 07, 2018 | 13.35 | 13.47 | 13.18 | 13.35 | 160,091 | -0.02(-0.12%) |
Jun 06, 2018 | 13.46 | 13.37 | 173,343 | +0.27(+2.07%) | ||
Jun 05, 2018 | 12.75 | 13.14 | 12.66 | 13.10 | 200,728 | +0.33(+2.62%) |
Jun 04, 2018 | 12.73 | 12.93 | 12.73 | 12.76 | 378,466 | +0.12(+0.95%) |
Jun 01, 2018 | 12.66 | 13.05 | 12.44 | 12.64 | 303,086 | +0.10(+0.83%) |
May 31, 2018 | 12.92 | 12.93 | 12.46 | 12.54 | 496,340 | -0.26(-2.00%) |
May 30, 2018 | 12.46 | 12.98 | 12.40 | 12.79 | 246,703 | +0.28(+2.23%) |
May 29, 2018 | 12.77 | 12.83 | 12.46 | 12.51 | 161,523 | -0.32(-2.49%) |
May 25, 2018 | 12.83 | 12.83 | 12.83 | 0 | -0.17(-1.29%) | |
May 24, 2018 | 12.97 | 13.13 | 12.87 | 13.00 | 115,992 | +0.02(+0.18%) |
May 23, 2018 | 13.19 | 13.31 | 12.76 | 12.98 | 140,665 | -0.31(-2.34%) |
May 22, 2018 | 13.39 | 13.53 | 13.26 | 13.29 | 81,208 | -0.15(-1.13%) |
May 21, 2018 | 13.54 | 13.62 | 13.35 | 13.44 | 117,521 | -0.07(-0.53%) |
May 18, 2018 | 13.46 | 13.52 | 13.25 | 13.51 | 123,520 | -0.01(-0.06%) |
May 17, 2018 | 13.66 | 13.68 | 13.50 | 13.52 | 259,977 | -0.08(-0.59%) |
May 16, 2018 | 13.47 | 13.77 | 13.47 | 13.60 | 387,458 | +0.14(+1.01%) |
May 15, 2018 | 13.46 | 13.60 | 13.21 | 13.46 | 347,021 | -0.10(-0.71%) |
May 14, 2018 | 13.80 | 13.87 | 13.38 | 13.56 | 359,113 | -0.30(-2.19%) |
May 11, 2018 | 14.05 | 14.05 | 13.68 | 13.86 | 115,924 | -0.11(-0.80%) |
May 10, 2018 | 13.37 | 14.12 | 13.33 | 13.97 | 671,961 | +0.66(+4.97%) |
May 09, 2018 | 13.62 | 13.71 | 13.20 | 13.31 | 364,513 | -0.26(-1.88%) |
May 08, 2018 | 13.95 | 13.97 | 13.43 | 13.57 | 143,072 | -0.47(-3.35%) |
May 07, 2018 | 13.74 | 14.20 | 13.74 | 14.04 | 252,179 | +0.30(+2.21%) |
May 04, 2018 | 13.36 | 13.74 | 13.16 | 13.74 | 1,356,049 | +0.30(+2.26%) |
May 03, 2018 | 13.28 | 13.56 | 13.18 | 13.43 | 114,189 | +0.05(+0.36%) |
May 02, 2018 | 13.35 | 13.67 | 13.33 | 13.38 | 1,089,741 | +0.10(+0.78%) |
May 01, 2018 | 13.97 | 14.00 | 13.22 | 13.28 | 229,059 | -0.66(-4.75%) |
Apr 30, 2018 | 14.16 | 14.31 | 13.78 | 13.94 | 433,817 | -0.28(-1.96%) |
Apr 27, 2018 | 14.20 | 14.42 | 13.90 | 14.22 | 133,556 | +0.10(+0.73%) |
Apr 26, 2018 | 13.84 | 14.41 | 13.62 | 14.12 | 908,709 | +0.42(+3.09%) |
Apr 25, 2018 | 13.77 | 13.83 | 13.40 | 13.70 | 64,681 | -0.06(-0.41%) |
Apr 24, 2018 | 13.78 | 14.07 | 13.49 | 13.75 | 245,433 | -0.10(-0.69%) |
Apr 23, 2018 | 14.36 | 14.50 | 13.82 | 13.85 | 191,715 | -0.41(-2.91%) |
Apr 20, 2018 | 14.24 | 14.31 | 14.05 | 14.26 | 151,034 | -0.08(-0.56%) |
Apr 19, 2018 | 14.09 | 14.45 | 14.09 | 14.34 | 195,405 | +0.22(+1.52%) |
Apr 18, 2018 | 13.93 | 14.60 | 13.93 | 14.13 | 336,401 | +0.25(+1.78%) |
Apr 17, 2018 | 13.88 | 14.13 | 13.80 | 13.88 | 160,966 | +0.12(+0.87%) |
Apr 16, 2018 | 13.83 | 13.93 | 13.66 | 13.76 | 178,397 | -0.04(-0.29%) |
Apr 13, 2018 | 13.38 | 13.99 | 13.38 | 13.80 | 184,174 | +0.50(+3.78%) |
Apr 12, 2018 | 13.58 | 13.58 | 13.10 | 13.30 | 303,147 | -0.27(-2.00%) |
Apr 11, 2018 | 13.78 | 14.13 | 13.56 | 13.57 | 266,977 | -0.31(-2.24%) |
Apr 10, 2018 | 13.81 | 14.02 | 13.71 | 13.88 | 100,788 | +0.16(+1.16%) |
Apr 09, 2018 | 13.80 | 13.80 | 13.17 | 13.72 | 127,981 | -0.04(-0.29%) |
Apr 06, 2018 | 13.67 | 13.84 | 13.59 | 13.76 | 132,937 | +0.14(+1.05%) |
Apr 05, 2018 | 13.87 | 13.90 | 13.55 | 13.62 | 258,692 | -0.22(-1.61%) |
Apr 04, 2018 | 13.63 | 13.94 | 13.59 | 13.84 | 144,306 | -0.02(-0.11%) |
Apr 03, 2018 | 14.01 | 14.11 | 13.66 | 13.85 | 135,246 | -0.02(-0.12%) |