Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 20.15 | 20.32 | 656,232 | -0.68(-3.24%) | ||
Jun 28, 2018 | 19.94 | 21.01 | 18.50 | 21.00 | 1,128,605 | +0.80(+3.96%) |
Jun 27, 2018 | 21.40 | 22.29 | 19.77 | 20.20 | 1,637,695 | -1.03(-4.85%) |
Jun 26, 2018 | 20.94 | 21.44 | 20.28 | 21.23 | 685,971 | +0.63(+3.06%) |
Jun 25, 2018 | 21.04 | 21.39 | 19.30 | 20.60 | 1,225,795 | -0.98(-4.54%) |
Jun 22, 2018 | 20.76 | 21.75 | 20.09 | 21.58 | 2,032,979 | +0.52(+2.47%) |
Jun 21, 2018 | 21.82 | 21.90 | 20.11 | 21.06 | 1,438,426 | -0.87(-3.97%) |
Jun 20, 2018 | 22.82 | 23.36 | 21.67 | 21.93 | 1,269,327 | -0.40(-1.79%) |
Jun 19, 2018 | 22.53 | 22.67 | 21.30 | 22.33 | 1,390,867 | -0.48(-2.10%) |
Jun 18, 2018 | 22.24 | 23.65 | 21.75 | 22.81 | 1,752,685 | +0.58(+2.61%) |
Jun 15, 2018 | 21.97 | 21.26 | 22.23 | 2,200,442 | +0.26(+1.18%) | |
Jun 14, 2018 | 23.20 | 24.35 | 21.52 | 21.97 | 4,194,709 | -0.67(-2.96%) |
Jun 13, 2018 | 20.10 | 23.20 | 20.10 | 22.64 | 4,396,166 | +2.60(+12.97%) |
Jun 12, 2018 | 21.06 | 21.45 | 19.70 | 20.04 | 1,463,290 | -0.72(-3.47%) |
Jun 11, 2018 | 20.15 | 21.53 | 19.06 | 20.76 | 1,738,508 | +0.61(+3.03%) |
Jun 08, 2018 | 21.16 | 22.30 | 20.09 | 20.15 | 2,840,356 | -1.38(-6.41%) |
Jun 07, 2018 | 17.77 | 21.57 | 17.71 | 21.53 | 6,044,982 | +3.73(+20.96%) |
Jun 06, 2018 | 17.90 | 17.80 | 1,874,269 | +1.05(+6.27%) | ||
Jun 05, 2018 | 17.88 | 17.94 | 16.60 | 16.75 | 1,529,393 | -1.07(-6.03%) |
Jun 04, 2018 | 18.85 | 19.00 | 16.87 | 17.82 | 1,511,724 | -1.02(-5.39%) |
Jun 01, 2018 | 18.05 | 19.30 | 17.70 | 18.84 | 2,896,093 | +1.44(+8.28%) |
May 31, 2018 | 17.05 | 18.20 | 16.82 | 17.40 | 1,331,576 | +0.23(+1.34%) |
May 30, 2018 | 16.27 | 17.18 | 16.15 | 17.17 | 1,026,347 | +0.56(+3.37%) |
May 29, 2018 | 17.30 | 17.42 | 16.02 | 16.61 | 1,214,638 | -0.41(-2.41%) |
May 25, 2018 | 17.02 | 17.02 | 17.02 | 0 | +0.22(+1.31%) | |
May 24, 2018 | 17.22 | 18.59 | 16.44 | 16.80 | 2,488,612 | -0.54(-3.11%) |
May 23, 2018 | 15.32 | 17.49 | 15.16 | 17.34 | 3,284,585 | +2.03(+13.26%) |
May 22, 2018 | 15.84 | 15.94 | 14.75 | 15.31 | 2,146,846 | -0.68(-4.25%) |
May 21, 2018 | 16.71 | 17.25 | 15.81 | 15.99 | 2,265,594 | +0.02(+0.13%) |
May 18, 2018 | 16.86 | 17.00 | 15.33 | 15.97 | 4,367,138 | -0.36(-2.20%) |
May 17, 2018 | 18.40 | 19.80 | 16.09 | 16.33 | 6,510,265 | -2.24(-12.06%) |
May 16, 2018 | 18.95 | 20.36 | 17.41 | 18.57 | 10,048,615 | +0.75(+4.21%) |
May 15, 2018 | 14.17 | 19.18 | 14.17 | 17.82 | 12,005,548 | +2.67(+17.62%) |
May 14, 2018 | 15.30 | 16.35 | 14.57 | 15.15 | 5,599,947 | -0.88(-5.49%) |
May 11, 2018 | 11.16 | 18.18 | 10.60 | 16.03 | 17,152,242 | +4.61(+40.37%) |
May 10, 2018 | 11.31 | 13.88 | 10.80 | 11.42 | 17,416,616 | +4.48(+64.55%) |
May 09, 2018 | 8.050 | 8.190 | 6.680 | 6.940 | 2,665,616 | -0.90(-11.48%) |
May 08, 2018 | 7.320 | 8.430 | 7.190 | 7.840 | 2,616,822 | +0.51(+6.96%) |
May 07, 2018 | 6.470 | 7.480 | 6.100 | 7.330 | 1,842,997 | +0.93(+14.53%) |
May 04, 2018 | 6.250 | 6.690 | 5.980 | 6.400 | 1,171,939 | +0.20(+3.23%) |
May 03, 2018 | 5.570 | 6.220 | 5.400 | 6.200 | 984,165 | +0.58(+10.32%) |
May 02, 2018 | 5.340 | 5.695 | 5.250 | 5.620 | 730,592 | +0.36(+6.84%) |
May 01, 2018 | 5.600 | 5.845 | 4.910 | 5.260 | 1,330,462 | -0.24(-4.36%) |
Apr 30, 2018 | 4.860 | 5.500 | 4.850 | 5.500 | 1,351,567 | +0.66(+13.64%) |
Apr 27, 2018 | 5.160 | 5.590 | 4.820 | 4.840 | 1,854,571 | -0.05(-1.02%) |
Apr 26, 2018 | 4.720 | 5.500 | 4.710 | 4.890 | 3,098,295 | +0.21(+4.49%) |
Apr 25, 2018 | 4.510 | 4.830 | 4.314 | 4.680 | 507,578 | +0.14(+3.08%) |
Apr 24, 2018 | 4.630 | 5.260 | 4.279 | 4.540 | 1,715,458 | -0.11(-2.37%) |
Apr 23, 2018 | 4.310 | 4.920 | 4.301 | 4.650 | 1,831,588 | +0.31(+7.14%) |
Apr 20, 2018 | 4.390 | 4.730 | 4.110 | 4.340 | 1,527,575 | +0.13(+3.09%) |
Apr 19, 2018 | 4.270 | 4.450 | 4.052 | 4.210 | 952,188 | -0.10(-2.32%) |
Apr 18, 2018 | 4.270 | 4.437 | 3.960 | 4.310 | 589,181 | +0.11(+2.62%) |
Apr 17, 2018 | 4.290 | 4.880 | 3.920 | 4.200 | 2,403,278 | -0.17(-3.89%) |
Apr 16, 2018 | 3.940 | 5.500 | 3.940 | 4.370 | 5,942,349 | +0.46(+11.76%) |
Apr 13, 2018 | 3.060 | 4.200 | 3.060 | 3.910 | 3,685,372 | +0.82(+26.54%) |
Apr 12, 2018 | 2.960 | 3.600 | 2.760 | 3.090 | 789,915 | -0.03(-0.96%) |
Apr 11, 2018 | 3.390 | 3.400 | 3.020 | 3.120 | 367,450 | -0.11(-3.41%) |
Apr 10, 2018 | 3.890 | 3.940 | 3.150 | 3.230 | 1,708,060 | -0.06(-1.82%) |