Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 13.69 | 13.83 | 13.06 | 13.18 | 702,951 | -0.51(-3.71%) |
Jun 28, 2018 | 13.26 | 13.79 | 13.08 | 13.68 | 860,513 | +0.31(+2.29%) |
Jun 27, 2018 | 13.97 | 14.06 | 13.30 | 13.38 | 738,334 | -0.56(-4.05%) |
Jun 26, 2018 | 12.58 | 13.94 | 12.17 | 13.94 | 1,194,447 | +0.64(+4.82%) |
Jun 25, 2018 | 13.49 | 13.84 | 13.20 | 13.30 | 795,756 | -0.23(-1.70%) |
Jun 22, 2018 | 13.62 | 14.14 | 13.43 | 13.53 | 1,145,152 | -0.01(-0.07%) |
Jun 21, 2018 | 12.82 | 13.66 | 12.75 | 13.54 | 1,550,022 | +1.01(+8.10%) |
Jun 20, 2018 | 11.96 | 12.58 | 11.77 | 12.52 | 1,183,847 | +0.89(+7.65%) |
Jun 19, 2018 | 11.96 | 12.01 | 11.40 | 11.63 | 1,032,366 | -0.69(-5.59%) |
Jun 18, 2018 | 11.53 | 12.43 | 11.53 | 12.32 | 965,353 | +0.66(+5.66%) |
Jun 15, 2018 | 11.84 | 11.10 | 11.66 | 1,079,353 | -0.17(-1.45%) | |
Jun 14, 2018 | 11.50 | 11.84 | 11.50 | 11.84 | 398,981 | +0.24(+2.06%) |
Jun 13, 2018 | 11.64 | 11.89 | 11.44 | 11.60 | 1,036,764 | +0.05(+0.41%) |
Jun 12, 2018 | 12.01 | 12.24 | 11.52 | 11.55 | 1,329,387 | -0.41(-3.44%) |
Jun 11, 2018 | 11.40 | 12.02 | 11.29 | 11.96 | 1,239,282 | +0.67(+5.93%) |
Jun 08, 2018 | 11.39 | 11.71 | 11.05 | 11.29 | 1,910,089 | -0.11(-1.01%) |
Jun 07, 2018 | 11.67 | 12.11 | 10.98 | 11.40 | 2,747,000 | -0.09(-0.75%) |
Jun 06, 2018 | 11.40 | 11.49 | 2,958,730 | -0.91(-7.33%) | ||
Jun 05, 2018 | 12.76 | 13.11 | 12.27 | 12.40 | 2,217,404 | -0.78(-5.88%) |
Jun 04, 2018 | 14.64 | 14.69 | 12.02 | 13.18 | 4,468,493 | -1.31(-9.05%) |
Jun 01, 2018 | 16.79 | 16.82 | 14.48 | 14.49 | 2,109,818 | -2.37(-14.08%) |
May 31, 2018 | 17.02 | 17.32 | 16.74 | 16.86 | 318,188 | -0.11(-0.62%) |
May 30, 2018 | 17.13 | 17.20 | 16.76 | 16.96 | 479,151 | -0.27(-1.55%) |
May 29, 2018 | 17.16 | 17.31 | 16.71 | 17.23 | 472,985 | -0.19(-1.10%) |
May 25, 2018 | 17.42 | 17.42 | 17.42 | 0 | +0.04(+0.22%) | |
May 24, 2018 | 17.17 | 17.66 | 16.99 | 17.39 | 323,611 | +0.17(+1.00%) |
May 23, 2018 | 18.30 | 18.48 | 17.08 | 17.21 | 918,083 | -1.28(-6.93%) |
May 22, 2018 | 18.93 | 19.02 | 18.48 | 18.49 | 149,521 | -0.41(-2.18%) |
May 21, 2018 | 18.86 | 19.15 | 18.72 | 18.91 | 212,247 | +0.27(+1.44%) |
May 18, 2018 | 19.10 | 19.10 | 18.39 | 18.64 | 333,784 | -0.42(-2.21%) |
May 17, 2018 | 19.25 | 19.47 | 18.88 | 19.06 | 359,915 | -0.28(-1.44%) |
May 16, 2018 | 18.71 | 19.89 | 18.67 | 19.34 | 879,987 | +0.57(+3.06%) |
May 15, 2018 | 18.18 | 18.79 | 18.18 | 18.76 | 358,019 | +0.38(+2.08%) |
May 14, 2018 | 18.02 | 18.85 | 17.96 | 18.38 | 363,997 | +0.45(+2.51%) |
May 11, 2018 | 18.32 | 18.42 | 17.71 | 17.93 | 230,706 | -0.35(-1.94%) |
May 10, 2018 | 17.69 | 18.34 | 17.41 | 18.28 | 364,137 | +0.67(+3.80%) |
May 09, 2018 | 17.17 | 17.61 | 16.88 | 17.61 | 393,968 | +0.49(+2.85%) |
May 08, 2018 | 17.50 | 17.55 | 17.13 | 17.13 | 188,163 | -0.28(-1.59%) |
May 07, 2018 | 16.80 | 17.61 | 16.80 | 17.40 | 535,465 | +0.61(+3.65%) |
May 04, 2018 | 16.80 | 17.18 | 16.31 | 16.79 | 487,346 | -0.30(-1.74%) |
May 03, 2018 | 17.29 | 17.32 | 16.60 | 17.09 | 254,815 | -0.33(-1.87%) |
May 02, 2018 | 16.96 | 17.60 | 16.65 | 17.41 | 291,065 | +0.45(+2.65%) |
May 01, 2018 | 17.55 | 17.69 | 16.91 | 16.96 | 297,979 | -0.62(-3.54%) |
Apr 30, 2018 | 18.03 | 18.03 | 17.51 | 17.59 | 293,698 | -0.33(-1.87%) |
Apr 27, 2018 | 17.83 | 18.18 | 17.70 | 17.92 | 218,366 | +0.11(+0.59%) |
Apr 26, 2018 | 17.65 | 17.99 | 17.57 | 17.82 | 240,960 | +0.12(+0.70%) |
Apr 25, 2018 | 18.19 | 18.23 | 17.42 | 17.69 | 425,218 | -0.60(-3.30%) |
Apr 24, 2018 | 18.25 | 18.71 | 18.08 | 18.29 | 306,719 | +0.23(+1.27%) |
Apr 23, 2018 | 18.32 | 18.51 | 17.99 | 18.06 | 346,093 | -0.36(-1.97%) |
Apr 20, 2018 | 18.25 | 18.60 | 18.13 | 18.43 | 226,479 | +0.13(+0.73%) |
Apr 19, 2018 | 18.77 | 18.86 | 18.19 | 18.29 | 337,630 | -0.48(-2.55%) |
Apr 18, 2018 | 18.26 | 18.81 | 18.08 | 18.77 | 393,239 | +0.57(+3.15%) |
Apr 17, 2018 | 18.03 | 18.42 | 17.85 | 18.20 | 745,004 | +0.11(+0.58%) |
Apr 16, 2018 | 18.52 | 18.52 | 17.91 | 18.09 | 369,362 | -0.34(-1.87%) |
Apr 13, 2018 | 18.63 | 18.89 | 18.30 | 18.44 | 469,377 | -0.11(-0.62%) |
Apr 12, 2018 | 18.70 | 18.91 | 18.48 | 18.55 | 253,876 | -0.19(-1.02%) |
Apr 11, 2018 | 19.04 | 19.52 | 18.62 | 18.74 | 755,186 | -0.25(-1.31%) |
Apr 10, 2018 | 19.43 | 19.56 | 18.80 | 18.99 | 1,087,620 | +0.11(+0.56%) |
Apr 09, 2018 | 18.88 | 19.22 | 18.40 | 18.89 | 711,139 | +0.60(+3.30%) |
Apr 06, 2018 | 18.96 | 19.47 | 18.20 | 18.28 | 836,443 | -0.89(-4.64%) |
Apr 05, 2018 | 18.57 | 19.59 | 18.51 | 19.17 | 747,690 | +0.64(+3.46%) |
Apr 04, 2018 | 17.49 | 18.77 | 17.38 | 18.53 | 499,821 | +0.51(+2.81%) |
Apr 03, 2018 | 18.07 | 18.59 | 17.40 | 18.03 | 659,557 | +0.03(+0.16%) |