Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 12.72 | 12.94 | 12.63 | 12.81 | 227,211 | +0.09(+0.68%) |
Jun 28, 2018 | 12.59 | 12.85 | 12.51 | 12.72 | 260,583 | +0.13(+1.03%) |
Jun 27, 2018 | 12.51 | 12.68 | 12.46 | 12.59 | 274,590 | +0.09(+0.69%) |
Jun 26, 2018 | 12.33 | 12.55 | 12.20 | 12.51 | 242,779 | +0.17(+1.40%) |
Jun 25, 2018 | 12.29 | 12.42 | 12.18 | 12.33 | 223,647 | -0.04(-0.35%) |
Jun 22, 2018 | 12.42 | 12.51 | 12.16 | 12.38 | 869,499 | +0.04(+0.35%) |
Jun 21, 2018 | 13.11 | 13.11 | 12.29 | 12.33 | 1,020,969 | -0.78(-5.92%) |
Jun 20, 2018 | 13.20 | 13.28 | 13.07 | 13.11 | 298,856 | -0.09(-0.65%) |
Jun 19, 2018 | 13.28 | 13.37 | 13.11 | 13.20 | 225,299 | -0.17(-1.29%) |
Jun 18, 2018 | 13.32 | 13.37 | 13.11 | 13.37 | 234,353 | +0.04(+0.32%) |
Jun 15, 2018 | 13.43 | 13.07 | 13.32 | 644,594 | +0.26(+1.98%) | |
Jun 14, 2018 | 12.72 | 13.20 | 12.68 | 13.07 | 375,617 | +0.35(+2.71%) |
Jun 13, 2018 | 12.55 | 12.72 | 12.46 | 12.72 | 237,307 | +0.22(+1.72%) |
Jun 12, 2018 | 12.51 | 12.59 | 12.42 | 12.51 | 156,867 | +0.00(+0.00%) |
Jun 11, 2018 | 12.68 | 12.76 | 12.33 | 12.51 | 418,069 | -0.17(-1.36%) |
Jun 08, 2018 | 12.76 | 12.81 | 12.63 | 12.68 | 208,707 | -0.09(-0.68%) |
Jun 07, 2018 | 12.98 | 12.98 | 12.68 | 12.76 | 299,452 | -0.17(-1.33%) |
Jun 06, 2018 | 13.11 | 13.11 | 12.81 | 12.94 | 318,480 | -0.17(-1.32%) |
Jun 05, 2018 | 13.02 | 13.41 | 12.92 | 13.11 | 455,922 | +0.09(+0.66%) |
Jun 04, 2018 | 12.29 | 13.07 | 12.25 | 13.02 | 1,000,082 | +0.82(+6.71%) |
Jun 01, 2018 | 12.07 | 12.33 | 12.07 | 12.20 | 788,490 | +0.17(+1.43%) |
May 31, 2018 | 12.33 | 12.38 | 12.03 | 12.03 | 491,855 | -0.26(-2.10%) |
May 30, 2018 | 12.76 | 12.81 | 12.20 | 12.29 | 578,865 | -0.47(-3.72%) |
May 29, 2018 | 12.89 | 12.98 | 12.72 | 12.76 | 346,107 | -0.22(-1.66%) |
May 25, 2018 | 12.98 | 12.98 | 12.98 | 0 | +0.34(+2.73%) | |
May 24, 2018 | 12.89 | 12.89 | 12.59 | 12.63 | 365,533 | -0.22(-1.68%) |
May 23, 2018 | 12.94 | 12.94 | 12.72 | 12.85 | 434,117 | -0.17(-1.32%) |
May 22, 2018 | 13.24 | 13.71 | 12.98 | 13.02 | 499,034 | -0.30(-2.26%) |
May 21, 2018 | 12.81 | 13.32 | 12.81 | 13.32 | 688,876 | +0.52(+4.04%) |
May 18, 2018 | 12.76 | 12.85 | 12.63 | 12.81 | 235,945 | +0.09(+0.68%) |
May 17, 2018 | 12.72 | 12.81 | 12.59 | 12.72 | 362,979 | +0.04(+0.34%) |
May 16, 2018 | 12.63 | 12.85 | 12.55 | 12.68 | 370,109 | +0.13(+1.03%) |
May 15, 2018 | 12.72 | 12.72 | 12.55 | 12.55 | 302,646 | -0.17(-1.36%) |
May 14, 2018 | 13.11 | 13.15 | 12.66 | 12.72 | 445,668 | -0.35(-2.64%) |
May 11, 2018 | 13.15 | 13.24 | 13.02 | 13.07 | 241,223 | -0.09(-0.66%) |
May 10, 2018 | 13.11 | 13.28 | 13.02 | 13.15 | 383,501 | +0.00(+0.00%) |
May 09, 2018 | 13.20 | 13.24 | 12.98 | 13.15 | 366,475 | -0.04(-0.33%) |
May 08, 2018 | 12.94 | 13.24 | 12.81 | 13.20 | 359,843 | +0.22(+1.66%) |
May 07, 2018 | 12.89 | 13.41 | 12.81 | 12.98 | 616,105 | +0.17(+1.35%) |
May 04, 2018 | 12.72 | 13.02 | 12.59 | 12.81 | 410,669 | +0.09(+0.68%) |
May 03, 2018 | 12.81 | 12.89 | 12.57 | 12.72 | 504,818 | -0.13(-1.01%) |
May 02, 2018 | 12.89 | 13.07 | 12.68 | 12.85 | 496,042 | +0.00(+0.00%) |
May 01, 2018 | 12.55 | 12.85 | 12.42 | 12.85 | 578,473 | +0.29(+2.33%) |
Apr 30, 2018 | 12.43 | 12.60 | 12.30 | 12.56 | 549,122 | +0.13(+1.03%) |
Apr 27, 2018 | 12.56 | 12.71 | 12.26 | 12.43 | 346,538 | -0.09(-0.68%) |
Apr 26, 2018 | 12.60 | 12.64 | 12.26 | 12.51 | 400,837 | -0.09(-0.68%) |
Apr 25, 2018 | 12.64 | 12.64 | 12.43 | 12.60 | 391,530 | +0.00(+0.00%) |
Apr 24, 2018 | 12.43 | 12.64 | 12.34 | 12.60 | 587,124 | +0.21(+1.73%) |
Apr 23, 2018 | 12.64 | 12.73 | 12.34 | 12.39 | 516,740 | -0.21(-1.70%) |
Apr 20, 2018 | 12.64 | 12.73 | 12.56 | 12.60 | 883,085 | -0.11(-0.84%) |
Apr 19, 2018 | 12.60 | 12.90 | 12.56 | 12.71 | 561,466 | -0.11(-0.84%) |
Apr 18, 2018 | 12.69 | 13.16 | 12.34 | 12.81 | 1,827,663 | -0.94(-6.85%) |
Apr 17, 2018 | 13.37 | 13.93 | 13.35 | 13.76 | 1,174,131 | +0.43(+3.22%) |
Apr 16, 2018 | 13.33 | 13.39 | 13.11 | 13.33 | 410,205 | +0.00(+0.00%) |
Apr 13, 2018 | 13.29 | 13.37 | 13.16 | 13.33 | 235,223 | +0.13(+0.97%) |
Apr 12, 2018 | 13.29 | 13.37 | 13.20 | 13.20 | 426,700 | +0.00(+0.00%) |
Apr 11, 2018 | 12.99 | 13.54 | 12.99 | 13.20 | 409,230 | +0.17(+1.32%) |
Apr 10, 2018 | 13.07 | 13.20 | 12.90 | 13.03 | 620,198 | +0.09(+0.66%) |
Apr 09, 2018 | 12.86 | 13.11 | 12.77 | 12.94 | 315,955 | +0.17(+1.34%) |
Apr 06, 2018 | 12.90 | 13.07 | 12.69 | 12.77 | 608,853 | -0.17(-1.33%) |
Apr 05, 2018 | 12.94 | 12.99 | 12.86 | 12.94 | 332,292 | +0.00(+0.00%) |
Apr 04, 2018 | 12.77 | 12.94 | 12.69 | 12.94 | 411,774 | -0.09(-0.66%) |
Apr 03, 2018 | 13.07 | 13.07 | 12.90 | 13.03 | 423,093 | +0.00(+0.00%) |