Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 11.84 | 12.34 | 11.70 | 12.25 | 535,872 | +0.53(+4.52%) |
Jun 28, 2018 | 11.61 | 11.81 | 11.29 | 11.72 | 351,795 | +0.03(+0.26%) |
Jun 27, 2018 | 12.25 | 12.45 | 11.68 | 11.69 | 637,021 | -0.60(-4.88%) |
Jun 26, 2018 | 13.42 | 13.50 | 12.19 | 12.29 | 501,284 | -0.95(-7.18%) |
Jun 25, 2018 | 13.40 | 14.20 | 13.03 | 13.24 | 978,918 | -0.41(-3.00%) |
Jun 22, 2018 | 13.17 | 13.79 | 13.04 | 13.65 | 6,118,341 | +0.57(+4.36%) |
Jun 21, 2018 | 12.66 | 13.14 | 12.55 | 13.08 | 670,631 | +0.48(+3.81%) |
Jun 20, 2018 | 12.62 | 12.77 | 12.19 | 12.60 | 800,358 | +0.07(+0.56%) |
Jun 19, 2018 | 12.18 | 12.68 | 12.07 | 12.53 | 459,792 | +0.12(+0.97%) |
Jun 18, 2018 | 12.52 | 12.75 | 12.27 | 12.41 | 389,611 | -0.33(-2.59%) |
Jun 15, 2018 | 13.48 | 12.63 | 12.74 | 450,038 | -0.11(-0.86%) | |
Jun 14, 2018 | 12.47 | 13.03 | 12.36 | 12.85 | 514,014 | +0.37(+2.96%) |
Jun 13, 2018 | 12.57 | 12.57 | 12.24 | 12.48 | 404,694 | -0.02(-0.16%) |
Jun 12, 2018 | 12.45 | 12.84 | 12.29 | 12.50 | 667,152 | -0.08(-0.64%) |
Jun 11, 2018 | 13.03 | 13.56 | 12.17 | 12.58 | 1,338,694 | -0.45(-3.45%) |
Jun 08, 2018 | 13.93 | 13.93 | 12.65 | 13.03 | 422,611 | -0.91(-6.53%) |
Jun 07, 2018 | 14.40 | 14.48 | 13.66 | 13.94 | 207,868 | -0.44(-3.06%) |
Jun 06, 2018 | 14.55 | 14.56 | 14.13 | 14.38 | 196,271 | -0.18(-1.24%) |
Jun 05, 2018 | 14.70 | 14.93 | 14.19 | 14.56 | 265,006 | -0.09(-0.61%) |
Jun 04, 2018 | 14.44 | 14.71 | 13.87 | 14.65 | 419,215 | +0.24(+1.67%) |
Jun 01, 2018 | 14.28 | 14.57 | 13.93 | 14.41 | 239,905 | +0.18(+1.23%) |
May 31, 2018 | 13.91 | 14.50 | 13.91 | 14.23 | 541,010 | +0.24(+1.75%) |
May 30, 2018 | 14.01 | 14.61 | 13.83 | 13.99 | 209,833 | +0.03(+0.21%) |
May 29, 2018 | 13.77 | 14.07 | 13.64 | 13.96 | 216,981 | +0.19(+1.38%) |
May 25, 2018 | 13.77 | 13.77 | 13.77 | 0 | -0.02(-0.15%) | |
May 24, 2018 | 13.77 | 14.00 | 13.62 | 13.79 | 111,600 | +0.06(+0.44%) |
May 23, 2018 | 13.58 | 13.83 | 13.43 | 13.73 | 160,952 | +0.17(+1.25%) |
May 22, 2018 | 13.90 | 13.98 | 13.43 | 13.56 | 207,173 | -0.37(-2.66%) |
May 21, 2018 | 13.90 | 14.18 | 13.65 | 13.93 | 269,771 | +0.18(+1.31%) |
May 18, 2018 | 13.77 | 14.08 | 13.60 | 13.75 | 515,525 | -0.01(-0.07%) |
May 17, 2018 | 14.00 | 14.00 | 13.59 | 13.76 | 282,391 | -0.01(-0.04%) |
May 16, 2018 | 13.22 | 14.16 | 13.02 | 13.77 | 642,522 | +0.60(+4.52%) |
May 15, 2018 | 14.80 | 15.80 | 12.98 | 13.17 | 1,336,387 | -1.27(-8.80%) |
May 14, 2018 | 14.54 | 14.67 | 14.17 | 14.44 | 277,248 | -0.02(-0.14%) |
May 11, 2018 | 14.15 | 14.77 | 13.33 | 14.46 | 478,178 | +0.40(+2.84%) |
May 10, 2018 | 14.88 | 15.00 | 13.87 | 14.06 | 390,323 | -0.91(-6.08%) |
May 09, 2018 | 14.91 | 15.27 | 14.59 | 14.97 | 884,323 | +0.01(+0.07%) |
May 08, 2018 | 14.28 | 15.00 | 13.78 | 14.96 | 914,972 | +0.66(+4.62%) |
May 07, 2018 | 13.61 | 14.31 | 13.61 | 14.30 | 405,649 | +0.69(+5.07%) |
May 04, 2018 | 13.91 | 14.20 | 13.40 | 13.61 | 308,845 | -0.41(-2.92%) |
May 03, 2018 | 13.59 | 14.20 | 13.50 | 14.02 | 652,179 | +0.33(+2.41%) |
May 02, 2018 | 12.65 | 13.94 | 12.51 | 13.69 | 636,819 | +0.96(+7.54%) |
May 01, 2018 | 12.14 | 12.77 | 12.10 | 12.73 | 340,292 | +0.52(+4.26%) |
Apr 30, 2018 | 12.08 | 12.38 | 11.90 | 12.21 | 321,206 | +0.20(+1.67%) |
Apr 27, 2018 | 12.06 | 12.40 | 11.70 | 12.01 | 327,602 | +0.05(+0.42%) |
Apr 26, 2018 | 11.53 | 12.27 | 11.53 | 11.96 | 362,579 | +0.55(+4.82%) |
Apr 25, 2018 | 11.95 | 12.33 | 11.37 | 11.41 | 462,491 | -0.63(-5.23%) |
Apr 24, 2018 | 11.26 | 12.35 | 11.26 | 12.04 | 1,119,111 | +0.81(+7.21%) |
Apr 23, 2018 | 12.53 | 12.96 | 11.03 | 11.23 | 1,774,476 | -0.78(-6.49%) |
Apr 20, 2018 | 10.19 | 14.70 | 9.810 | 12.01 | 7,020,360 | +1.82(+17.86%) |
Apr 19, 2018 | 10.45 | 10.50 | 10.16 | 10.19 | 164,026 | -0.30(-2.86%) |
Apr 18, 2018 | 10.79 | 10.94 | 10.24 | 10.49 | 304,463 | -0.27(-2.51%) |
Apr 17, 2018 | 10.40 | 10.88 | 10.19 | 10.76 | 228,996 | +0.45(+4.36%) |
Apr 16, 2018 | 10.70 | 10.76 | 10.28 | 10.31 | 144,896 | -0.33(-3.10%) |
Apr 13, 2018 | 10.81 | 10.81 | 10.35 | 10.64 | 162,767 | -0.10(-0.93%) |
Apr 12, 2018 | 10.99 | 11.44 | 10.49 | 10.74 | 444,809 | -0.24(-2.19%) |
Apr 11, 2018 | 10.09 | 10.98 | 10.04 | 10.98 | 502,451 | +0.86(+8.50%) |
Apr 10, 2018 | 9.800 | 10.16 | 9.650 | 10.12 | 372,920 | +0.41(+4.22%) |
Apr 09, 2018 | 9.470 | 10.04 | 9.460 | 9.710 | 392,751 | +0.27(+2.86%) |
Apr 06, 2018 | 9.580 | 9.710 | 9.340 | 9.440 | 251,734 | -0.25(-2.58%) |
Apr 05, 2018 | 9.630 | 9.920 | 9.540 | 9.690 | 460,914 | +0.11(+1.15%) |
Apr 04, 2018 | 8.930 | 9.630 | 8.720 | 9.580 | 483,747 | +0.44(+4.81%) |
Apr 03, 2018 | 9.150 | 9.160 | 8.740 | 9.140 | 363,133 | +0.06(+0.66%) |