Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 12.40 | 12.95 | 12.30 | 12.60 | 19,267 | +0.40(+3.28%) |
Jun 28, 2018 | 12.65 | 12.70 | 12.05 | 12.20 | 26,795 | -0.55(-4.31%) |
Jun 27, 2018 | 13.30 | 13.44 | 12.50 | 12.75 | 18,754 | -0.65(-4.85%) |
Jun 26, 2018 | 13.39 | 13.75 | 13.05 | 13.40 | 18,137 | +0.05(+0.37%) |
Jun 25, 2018 | 13.70 | 13.87 | 13.30 | 13.35 | 17,431 | -0.35(-2.55%) |
Jun 22, 2018 | 13.55 | 14.85 | 13.05 | 13.70 | 120,540 | +0.30(+2.24%) |
Jun 21, 2018 | 13.55 | 13.67 | 13.25 | 13.40 | 14,546 | -0.20(-1.47%) |
Jun 20, 2018 | 13.75 | 13.80 | 13.50 | 13.60 | 14,846 | -0.10(-0.73%) |
Jun 19, 2018 | 13.65 | 13.97 | 13.30 | 13.70 | 22,059 | +0.22(+1.60%) |
Jun 18, 2018 | 13.60 | 13.75 | 13.25 | 13.48 | 20,504 | -0.12(-0.85%) |
Jun 15, 2018 | 14.10 | 14.10 | 13.60 | 40,144 | -0.50(-3.55%) | |
Jun 14, 2018 | 14.00 | 14.20 | 13.95 | 14.10 | 17,469 | +0.10(+0.71%) |
Jun 13, 2018 | 14.15 | 14.43 | 14.00 | 14.00 | 23,953 | -0.15(-1.06%) |
Jun 12, 2018 | 14.30 | 14.60 | 14.15 | 14.15 | 20,852 | -0.25(-1.74%) |
Jun 11, 2018 | 14.55 | 14.85 | 14.30 | 14.40 | 28,383 | -0.40(-2.70%) |
Jun 08, 2018 | 14.90 | 14.95 | 14.70 | 14.80 | 13,931 | -0.10(-0.67%) |
Jun 07, 2018 | 15.35 | 15.90 | 14.55 | 14.90 | 77,199 | -0.25(-1.65%) |
Jun 06, 2018 | 14.75 | 15.25 | 14.65 | 15.15 | 44,315 | +0.40(+2.71%) |
Jun 05, 2018 | 14.45 | 15.45 | 14.25 | 14.75 | 64,213 | +0.25(+1.72%) |
Jun 04, 2018 | 14.90 | 16.15 | 14.15 | 14.50 | 290,075 | +0.70(+5.07%) |
Jun 01, 2018 | 14.20 | 14.20 | 13.70 | 13.80 | 25,483 | -0.25(-1.78%) |
May 31, 2018 | 14.05 | 14.30 | 13.80 | 14.05 | 27,250 | +0.10(+0.72%) |
May 30, 2018 | 14.10 | 14.40 | 13.75 | 13.95 | 27,681 | -0.25(-1.76%) |
May 29, 2018 | 14.25 | 14.49 | 14.05 | 14.20 | 20,957 | -0.15(-1.05%) |
May 25, 2018 | 14.35 | 14.35 | 14.35 | 0 | -0.10(-0.69%) | |
May 24, 2018 | 14.65 | 15.30 | 14.25 | 14.45 | 18,448 | -0.45(-3.02%) |
May 23, 2018 | 14.20 | 15.25 | 14.00 | 14.90 | 60,006 | +0.47(+3.29%) |
May 22, 2018 | 14.80 | 15.05 | 13.90 | 14.43 | 58,179 | +0.23(+1.58%) |
May 21, 2018 | 14.65 | 14.79 | 13.95 | 14.20 | 25,922 | -0.30(-2.07%) |
May 18, 2018 | 14.20 | 14.60 | 14.00 | 14.50 | 16,700 | +0.25(+1.75%) |
May 17, 2018 | 14.40 | 14.50 | 13.90 | 14.25 | 36,129 | -0.30(-2.06%) |
May 16, 2018 | 15.10 | 15.23 | 14.45 | 14.55 | 29,329 | -0.40(-2.68%) |
May 15, 2018 | 14.95 | 15.25 | 14.80 | 14.95 | 24,752 | +0.00(+0.00%) |
May 14, 2018 | 14.85 | 15.60 | 14.85 | 14.95 | 37,989 | +0.25(+1.70%) |
May 11, 2018 | 15.15 | 15.17 | 14.50 | 14.70 | 51,259 | -0.65(-4.23%) |
May 10, 2018 | 16.40 | 16.40 | 15.00 | 15.35 | 97,707 | -0.95(-5.83%) |
May 09, 2018 | 16.15 | 16.75 | 15.90 | 16.30 | 105,168 | +0.40(+2.52%) |
May 08, 2018 | 15.90 | 16.90 | 15.40 | 15.90 | 142,352 | +0.00(+0.00%) |
May 07, 2018 | 14.80 | 16.00 | 14.65 | 15.90 | 139,103 | +1.35(+9.28%) |
May 04, 2018 | 14.65 | 16.60 | 14.41 | 14.55 | 454,416 | +0.40(+2.83%) |
May 03, 2018 | 13.05 | 14.50 | 13.05 | 14.15 | 117,175 | +0.90(+6.79%) |
May 02, 2018 | 13.30 | 13.90 | 13.00 | 13.25 | 54,362 | -0.05(-0.38%) |
May 01, 2018 | 13.80 | 13.80 | 12.65 | 13.30 | 46,766 | -0.35(-2.56%) |
Apr 30, 2018 | 13.65 | 14.14 | 13.50 | 13.65 | 54,758 | +0.25(+1.87%) |
Apr 27, 2018 | 13.85 | 14.20 | 13.40 | 13.40 | 46,831 | -0.55(-3.94%) |
Apr 26, 2018 | 13.95 | 14.60 | 13.50 | 13.95 | 55,780 | -0.20(-1.41%) |
Apr 25, 2018 | 14.25 | 14.60 | 13.75 | 14.15 | 65,003 | -0.30(-2.08%) |
Apr 24, 2018 | 14.80 | 14.95 | 14.26 | 14.45 | 56,408 | +0.05(+0.35%) |
Apr 23, 2018 | 15.50 | 15.70 | 14.25 | 14.40 | 141,255 | -1.30(-8.28%) |
Apr 20, 2018 | 15.50 | 16.65 | 15.05 | 15.70 | 315,540 | +0.15(+0.96%) |
Apr 19, 2018 | 17.05 | 18.00 | 15.00 | 15.55 | 391,323 | -1.35(-7.99%) |
Apr 18, 2018 | 15.90 | 18.15 | 14.26 | 16.90 | 695,584 | +1.15(+7.30%) |
Apr 17, 2018 | 19.55 | 19.95 | 15.70 | 15.75 | 2,717,877 | +3.40(+27.53%) |
Apr 16, 2018 | 11.55 | 12.50 | 11.10 | 12.35 | 68,693 | +0.70(+6.01%) |
Apr 13, 2018 | 12.80 | 13.04 | 11.25 | 11.65 | 116,668 | -1.16(-9.03%) |
Apr 12, 2018 | 13.75 | 13.95 | 12.05 | 12.81 | 276,199 | -0.44(-3.35%) |
Apr 11, 2018 | 12.50 | 15.95 | 12.50 | 13.25 | 1,694,968 | +0.75(+6.00%) |
Apr 10, 2018 | 9.050 | 13.75 | 8.902 | 12.50 | 1,564,728 | +3.70(+42.05%) |
Apr 09, 2018 | 9.050 | 9.347 | 8.750 | 8.800 | 13,741 | -0.15(-1.68%) |
Apr 06, 2018 | 8.850 | 9.101 | 8.500 | 8.950 | 17,815 | +0.00(+0.00%) |
Apr 05, 2018 | 8.500 | 9.850 | 8.500 | 8.950 | 69,347 | +0.45(+5.29%) |
Apr 04, 2018 | 8.150 | 8.900 | 8.150 | 8.500 | 35,543 | +0.20(+2.41%) |
Apr 03, 2018 | 8.550 | 8.842 | 8.150 | 8.300 | 13,876 | -0.10(-1.19%) |