Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 12.72 | 12.94 | 12.64 | 12.81 | 227,170 | +0.09(+0.68%) |
Jun 28, 2018 | 12.59 | 12.85 | 12.51 | 12.72 | 260,536 | +0.13(+1.03%) |
Jun 27, 2018 | 12.51 | 12.68 | 12.46 | 12.59 | 274,540 | +0.09(+0.69%) |
Jun 26, 2018 | 12.34 | 12.55 | 12.21 | 12.51 | 242,735 | +0.17(+1.40%) |
Jun 25, 2018 | 12.29 | 12.42 | 12.18 | 12.34 | 223,607 | -0.04(-0.35%) |
Jun 22, 2018 | 12.42 | 12.51 | 12.16 | 12.38 | 869,342 | +0.04(+0.35%) |
Jun 21, 2018 | 13.11 | 13.11 | 12.29 | 12.34 | 1,020,785 | -0.78(-5.92%) |
Jun 20, 2018 | 13.20 | 13.28 | 13.07 | 13.11 | 298,802 | -0.09(-0.65%) |
Jun 19, 2018 | 13.28 | 13.37 | 13.11 | 13.20 | 225,259 | -0.17(-1.29%) |
Jun 18, 2018 | 13.33 | 13.37 | 13.11 | 13.37 | 234,310 | +0.04(+0.32%) |
Jun 15, 2018 | 13.44 | 13.07 | 13.33 | 644,477 | +0.26(+1.98%) | |
Jun 14, 2018 | 12.72 | 13.20 | 12.68 | 13.07 | 375,549 | +0.35(+2.71%) |
Jun 13, 2018 | 12.55 | 12.72 | 12.46 | 12.72 | 237,264 | +0.22(+1.72%) |
Jun 12, 2018 | 12.51 | 12.59 | 12.42 | 12.51 | 156,839 | +0.00(+0.00%) |
Jun 11, 2018 | 12.68 | 12.77 | 12.34 | 12.51 | 417,994 | -0.17(-1.36%) |
Jun 08, 2018 | 12.77 | 12.81 | 12.64 | 12.68 | 208,669 | -0.09(-0.68%) |
Jun 07, 2018 | 12.98 | 12.98 | 12.68 | 12.77 | 299,398 | -0.17(-1.33%) |
Jun 06, 2018 | 13.11 | 13.11 | 12.81 | 12.94 | 318,423 | -0.17(-1.32%) |
Jun 05, 2018 | 13.03 | 13.41 | 12.92 | 13.11 | 455,840 | +0.09(+0.66%) |
Jun 04, 2018 | 12.29 | 13.07 | 12.25 | 13.03 | 999,901 | +0.82(+6.71%) |
Jun 01, 2018 | 12.08 | 12.34 | 12.08 | 12.21 | 788,347 | +0.17(+1.43%) |
May 31, 2018 | 12.34 | 12.38 | 12.03 | 12.03 | 491,766 | -0.26(-2.11%) |
May 30, 2018 | 12.77 | 12.81 | 12.21 | 12.29 | 578,761 | -0.47(-3.72%) |
May 29, 2018 | 12.90 | 12.98 | 12.72 | 12.77 | 346,045 | -0.22(-1.66%) |
May 25, 2018 | 12.98 | 12.98 | 12.98 | 0 | +0.35(+2.73%) | |
May 24, 2018 | 12.90 | 12.90 | 12.59 | 12.64 | 365,467 | -0.22(-1.68%) |
May 23, 2018 | 12.94 | 12.94 | 12.72 | 12.85 | 434,039 | -0.17(-1.32%) |
May 22, 2018 | 13.24 | 13.72 | 12.98 | 13.03 | 498,944 | -0.30(-2.27%) |
May 21, 2018 | 12.81 | 13.33 | 12.81 | 13.33 | 688,752 | +0.52(+4.04%) |
May 18, 2018 | 12.77 | 12.85 | 12.64 | 12.81 | 235,902 | +0.09(+0.68%) |
May 17, 2018 | 12.72 | 12.81 | 12.59 | 12.72 | 362,914 | +0.04(+0.34%) |
May 16, 2018 | 12.64 | 12.85 | 12.55 | 12.68 | 370,042 | +0.13(+1.03%) |
May 15, 2018 | 12.72 | 12.72 | 12.55 | 12.55 | 302,591 | -0.17(-1.36%) |
May 14, 2018 | 13.11 | 13.15 | 12.66 | 12.72 | 445,587 | -0.35(-2.64%) |
May 11, 2018 | 13.15 | 13.24 | 13.03 | 13.07 | 241,179 | -0.09(-0.66%) |
May 10, 2018 | 13.11 | 13.28 | 13.03 | 13.15 | 383,432 | +0.00(+0.00%) |
May 09, 2018 | 13.20 | 13.24 | 12.98 | 13.15 | 366,409 | -0.04(-0.33%) |
May 08, 2018 | 12.94 | 13.24 | 12.81 | 13.20 | 359,778 | +0.22(+1.66%) |
May 07, 2018 | 12.90 | 13.41 | 12.81 | 12.98 | 615,994 | +0.17(+1.35%) |
May 04, 2018 | 12.72 | 13.03 | 12.59 | 12.81 | 410,595 | +0.09(+0.68%) |
May 03, 2018 | 12.81 | 12.90 | 12.57 | 12.72 | 504,727 | -0.13(-1.01%) |
May 02, 2018 | 12.90 | 13.07 | 12.68 | 12.85 | 495,953 | +0.00(+0.00%) |
May 01, 2018 | 12.55 | 12.85 | 12.42 | 12.85 | 578,369 | +0.29(+2.34%) |
Apr 30, 2018 | 12.43 | 12.60 | 12.30 | 12.56 | 549,023 | +0.13(+1.03%) |
Apr 27, 2018 | 12.56 | 12.71 | 12.26 | 12.43 | 346,475 | -0.09(-0.69%) |
Apr 26, 2018 | 12.60 | 12.65 | 12.26 | 12.52 | 400,764 | -0.09(-0.68%) |
Apr 25, 2018 | 12.65 | 12.65 | 12.43 | 12.60 | 391,459 | +0.00(+0.00%) |
Apr 24, 2018 | 12.43 | 12.65 | 12.35 | 12.60 | 587,018 | +0.21(+1.73%) |
Apr 23, 2018 | 12.65 | 12.73 | 12.35 | 12.39 | 516,647 | -0.21(-1.70%) |
Apr 20, 2018 | 12.65 | 12.73 | 12.56 | 12.60 | 882,926 | -0.11(-0.84%) |
Apr 19, 2018 | 12.60 | 12.90 | 12.56 | 12.71 | 561,364 | -0.11(-0.84%) |
Apr 18, 2018 | 12.69 | 13.16 | 12.35 | 12.82 | 1,827,333 | -0.94(-6.85%) |
Apr 17, 2018 | 13.37 | 13.93 | 13.35 | 13.76 | 1,173,919 | +0.43(+3.22%) |
Apr 16, 2018 | 13.33 | 13.40 | 13.12 | 13.33 | 410,131 | +0.00(+0.00%) |
Apr 13, 2018 | 13.29 | 13.37 | 13.16 | 13.33 | 235,180 | +0.13(+0.97%) |
Apr 12, 2018 | 13.29 | 13.37 | 13.20 | 13.20 | 426,623 | +0.00(+0.00%) |
Apr 11, 2018 | 12.99 | 13.55 | 12.99 | 13.20 | 409,156 | +0.17(+1.32%) |
Apr 10, 2018 | 13.07 | 13.20 | 12.90 | 13.03 | 620,086 | +0.09(+0.66%) |
Apr 09, 2018 | 12.86 | 13.12 | 12.77 | 12.95 | 315,898 | +0.17(+1.34%) |
Apr 06, 2018 | 12.90 | 13.07 | 12.69 | 12.77 | 608,743 | -0.17(-1.32%) |
Apr 05, 2018 | 12.95 | 12.99 | 12.86 | 12.95 | 332,232 | +0.00(+0.00%) |
Apr 04, 2018 | 12.77 | 12.95 | 12.69 | 12.95 | 411,700 | -0.09(-0.66%) |
Apr 03, 2018 | 13.07 | 13.07 | 12.90 | 13.03 | 423,017 | +0.00(+0.00%) |