Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 14.83 | 14.97 | 14.43 | 14.58 | 597,389 | -0.10(-0.68%) |
Jun 28, 2018 | 14.68 | 14.91 | 14.31 | 14.68 | 636,087 | +0.05(+0.34%) |
Jun 27, 2018 | 15.42 | 15.53 | 14.57 | 14.63 | 661,605 | -0.73(-4.75%) |
Jun 26, 2018 | 15.09 | 15.61 | 14.83 | 15.36 | 442,548 | +0.28(+1.86%) |
Jun 25, 2018 | 15.53 | 15.53 | 14.91 | 15.08 | 564,308 | -0.59(-3.77%) |
Jun 22, 2018 | 15.12 | 15.68 | 14.83 | 15.67 | 1,880,429 | +0.63(+4.19%) |
Jun 21, 2018 | 15.42 | 15.42 | 14.80 | 15.04 | 420,487 | -0.36(-2.34%) |
Jun 20, 2018 | 15.01 | 15.49 | 14.87 | 15.40 | 627,611 | +0.42(+2.80%) |
Jun 19, 2018 | 14.99 | 14.17 | 14.98 | 588,804 | +0.42(+2.88%) | |
Jun 18, 2018 | 14.75 | 14.81 | 14.19 | 14.56 | 440,496 | -0.29(-1.95%) |
Jun 15, 2018 | 15.01 | 14.70 | 14.85 | 4,532,953 | +0.15(+1.02%) | |
Jun 14, 2018 | 14.44 | 14.75 | 14.23 | 14.70 | 416,350 | +0.37(+2.58%) |
Jun 13, 2018 | 14.33 | 14.50 | 14.16 | 14.33 | 389,213 | -0.05(-0.35%) |
Jun 12, 2018 | 14.00 | 14.86 | 13.91 | 14.38 | 559,818 | +0.36(+2.57%) |
Jun 11, 2018 | 13.98 | 14.08 | 13.54 | 14.02 | 515,965 | +0.05(+0.36%) |
Jun 08, 2018 | 13.67 | 14.31 | 13.60 | 13.97 | 539,995 | +0.23(+1.67%) |
Jun 07, 2018 | 14.07 | 14.21 | 13.70 | 13.74 | 356,791 | -0.26(-1.86%) |
Jun 06, 2018 | 13.72 | 14.29 | 13.72 | 14.00 | 533,882 | +0.25(+1.82%) |
Jun 05, 2018 | 13.41 | 14.27 | 13.32 | 13.75 | 669,420 | +0.31(+2.31%) |
Jun 04, 2018 | 13.66 | 13.74 | 13.25 | 13.44 | 839,550 | -0.25(-1.83%) |
Jun 01, 2018 | 13.64 | 13.91 | 13.23 | 13.69 | 637,109 | +0.20(+1.48%) |
May 31, 2018 | 13.85 | 14.15 | 13.37 | 13.49 | 701,465 | -0.41(-2.95%) |
May 30, 2018 | 14.38 | 14.78 | 13.77 | 13.90 | 575,050 | -0.45(-3.14%) |
May 29, 2018 | 14.51 | 15.01 | 14.25 | 14.35 | 772,403 | -0.27(-1.85%) |
May 25, 2018 | 14.62 | 14.62 | 14.62 | 0 | -0.24(-1.62%) | |
May 24, 2018 | 13.81 | 15.23 | 13.70 | 14.86 | 615,492 | +0.54(+3.77%) |
May 23, 2018 | 14.65 | 14.86 | 14.20 | 14.32 | 477,200 | -0.32(-2.19%) |
May 22, 2018 | 14.65 | 14.88 | 14.41 | 14.64 | 805,146 | -0.01(-0.07%) |
May 21, 2018 | 14.26 | 15.19 | 14.17 | 14.65 | 1,123,862 | -0.63(-4.12%) |
May 18, 2018 | 15.70 | 15.70 | 15.22 | 15.28 | 530,995 | -0.32(-2.05%) |
May 17, 2018 | 16.37 | 16.37 | 15.43 | 15.60 | 1,030,014 | -0.83(-5.05%) |
May 16, 2018 | 16.48 | 16.81 | 16.21 | 16.43 | 537,303 | -0.05(-0.30%) |
May 15, 2018 | 17.00 | 17.33 | 16.04 | 16.48 | 773,550 | -0.53(-3.12%) |
May 14, 2018 | 15.73 | 17.60 | 15.73 | 17.01 | 1,175,702 | +1.29(+8.21%) |
May 11, 2018 | 14.72 | 15.97 | 14.55 | 15.72 | 1,275,922 | +0.93(+6.29%) |
May 10, 2018 | 13.74 | 15.89 | 13.74 | 14.79 | 1,306,378 | +1.23(+9.07%) |
May 09, 2018 | 12.75 | 13.69 | 12.04 | 13.56 | 1,353,853 | -0.69(-4.84%) |
May 08, 2018 | 13.79 | 14.60 | 13.78 | 14.25 | 914,742 | +0.35(+2.52%) |
May 07, 2018 | 13.96 | 14.13 | 13.76 | 13.90 | 601,011 | -0.11(-0.79%) |
May 04, 2018 | 13.22 | 14.10 | 13.17 | 14.01 | 994,485 | +0.82(+6.22%) |
May 03, 2018 | 13.10 | 13.43 | 12.64 | 13.19 | 804,259 | +0.02(+0.15%) |
May 02, 2018 | 12.15 | 13.30 | 12.06 | 13.17 | 1,260,525 | +1.01(+8.31%) |
May 01, 2018 | 12.02 | 12.18 | 11.92 | 12.16 | 955,604 | +0.16(+1.33%) |
Apr 30, 2018 | 12.12 | 12.35 | 11.92 | 12.00 | 1,237,039 | -0.11(-0.91%) |
Apr 27, 2018 | 11.79 | 12.27 | 11.62 | 12.11 | 1,487,325 | +0.32(+2.71%) |
Apr 26, 2018 | 11.14 | 12.04 | 11.14 | 11.79 | 2,751,684 | +0.80(+7.28%) |
Apr 25, 2018 | 11.00 | 11.08 | 10.43 | 10.99 | 2,591,714 | -0.10(-0.86%) |
Apr 24, 2018 | 11.55 | 12.15 | 10.84 | 11.09 | 4,497,364 | -0.41(-3.61%) |
Apr 23, 2018 | 13.69 | 13.70 | 11.05 | 11.50 | 15,140,199 | -25.34(-68.78%) |
Apr 20, 2018 | 34.78 | 36.98 | 34.67 | 36.84 | 438,959 | +1.87(+5.35%) |
Apr 19, 2018 | 35.95 | 36.39 | 34.38 | 34.97 | 283,646 | -1.04(-2.89%) |
Apr 18, 2018 | 38.76 | 38.76 | 35.96 | 36.01 | 424,130 | -2.48(-6.44%) |
Apr 17, 2018 | 38.49 | 38.81 | 37.77 | 38.49 | 478,325 | +0.41(+1.08%) |
Apr 16, 2018 | 38.10 | 38.63 | 37.76 | 38.08 | 283,181 | +0.11(+0.29%) |
Apr 13, 2018 | 37.84 | 38.20 | 37.29 | 37.97 | 337,476 | +0.37(+0.98%) |
Apr 12, 2018 | 38.28 | 38.87 | 37.13 | 37.60 | 264,886 | -0.31(-0.82%) |
Apr 11, 2018 | 36.98 | 38.34 | 36.58 | 37.91 | 365,568 | +0.79(+2.13%) |
Apr 10, 2018 | 36.85 | 38.26 | 36.50 | 37.12 | 507,626 | +0.99(+2.74%) |
Apr 09, 2018 | 40.42 | 41.69 | 36.00 | 36.13 | 601,393 | -3.38(-8.55%) |
Apr 06, 2018 | 39.80 | 41.52 | 39.43 | 39.51 | 509,006 | -0.64(-1.59%) |
Apr 05, 2018 | 44.00 | 44.75 | 39.76 | 40.15 | 672,657 | -4.06(-9.18%) |
Apr 04, 2018 | 38.57 | 44.46 | 38.57 | 44.21 | 1,298,916 | +4.94(+12.58%) |
Apr 03, 2018 | 35.38 | 39.45 | 35.10 | 39.27 | 720,235 | +4.03(+11.44%) |