Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 20.60 | 21.20 | 20.20 | 21.00 | 18,496 | +0.40(+1.94%) |
Jun 28, 2018 | 22.10 | 22.10 | 20.00 | 20.60 | 22,893 | -1.10(-5.07%) |
Jun 27, 2018 | 23.00 | 23.00 | 21.40 | 21.70 | 18,644 | -1.40(-6.06%) |
Jun 26, 2018 | 22.20 | 24.00 | 22.20 | 23.10 | 14,968 | +0.90(+4.05%) |
Jun 25, 2018 | 23.60 | 24.10 | 21.20 | 22.20 | 47,547 | -2.00(-8.26%) |
Jun 22, 2018 | 24.20 | 24.60 | 23.50 | 24.20 | 28,129 | +0.00(+0.00%) |
Jun 21, 2018 | 27.70 | 27.70 | 23.50 | 24.20 | 63,742 | -2.30(-8.68%) |
Jun 20, 2018 | 27.40 | 27.80 | 26.00 | 26.50 | 40,883 | -0.90(-3.28%) |
Jun 19, 2018 | 28.00 | 28.49 | 26.00 | 27.40 | 87,194 | -1.00(-3.52%) |
Jun 18, 2018 | 24.40 | 28.50 | 24.00 | 28.40 | 317,559 | +5.10(+21.89%) |
Jun 15, 2018 | 21.40 | 21.40 | 23.30 | 181,113 | +1.90(+8.88%) | |
Jun 14, 2018 | 23.90 | 24.68 | 20.40 | 21.40 | 147,987 | -2.60(-10.83%) |
Jun 13, 2018 | 26.00 | 26.30 | 24.00 | 24.00 | 108,073 | -0.60(-2.44%) |
Jun 12, 2018 | 26.50 | 28.20 | 22.60 | 24.60 | 556,479 | -2.20(-8.21%) |
Jun 11, 2018 | 24.20 | 33.50 | 24.00 | 26.80 | 4,618,239 | +13.49(+101.41%) |
Jun 08, 2018 | 14.00 | 14.00 | 13.31 | 13.31 | 3,276 | -0.59(-4.27%) |
Jun 07, 2018 | 13.00 | 17.00 | 12.81 | 13.90 | 22,886 | +0.90(+6.92%) |
Jun 06, 2018 | 13.00 | 13.00 | 12.79 | 13.00 | 3,289 | +0.21(+1.64%) |
Jun 05, 2018 | 13.10 | 13.40 | 12.50 | 12.79 | 3,080 | +0.13(+1.03%) |
Jun 04, 2018 | 13.70 | 13.70 | 12.60 | 12.66 | 1,540 | -0.74(-5.52%) |
Jun 01, 2018 | 13.50 | 13.50 | 12.61 | 13.40 | 2,844 | +0.85(+6.78%) |
May 31, 2018 | 13.10 | 13.29 | 12.50 | 12.55 | 3,152 | -0.55(-4.21%) |
May 30, 2018 | 13.80 | 14.10 | 13.10 | 13.10 | 3,306 | -0.70(-5.07%) |
May 29, 2018 | 13.90 | 14.00 | 13.10 | 13.80 | 2,248 | -0.15(-1.08%) |
May 25, 2018 | 13.95 | 13.95 | 13.95 | 0 | +0.15(+1.09%) | |
May 24, 2018 | 14.00 | 14.10 | 13.70 | 13.80 | 1,397 | -0.60(-4.17%) |
May 23, 2018 | 14.00 | 14.69 | 13.50 | 14.40 | 7,389 | +0.60(+4.35%) |
May 22, 2018 | 14.16 | 14.50 | 13.50 | 13.80 | 6,647 | -0.15(-1.08%) |
May 21, 2018 | 14.00 | 16.00 | 13.11 | 13.95 | 10,600 | +0.55(+4.10%) |
May 18, 2018 | 13.50 | 13.50 | 12.80 | 13.40 | 3,218 | +0.53(+4.09%) |
May 17, 2018 | 13.70 | 13.70 | 12.40 | 12.87 | 4,388 | -0.43(-3.20%) |
May 16, 2018 | 13.89 | 14.00 | 12.80 | 13.30 | 8,076 | +0.10(+0.76%) |
May 15, 2018 | 13.80 | 14.00 | 13.20 | 13.20 | 2,390 | -0.70(-5.04%) |
May 14, 2018 | 13.20 | 13.90 | 13.10 | 13.90 | 4,190 | +0.80(+6.11%) |
May 11, 2018 | 13.60 | 13.77 | 12.81 | 13.10 | 2,014 | -0.80(-5.76%) |
May 10, 2018 | 13.90 | 13.90 | 12.40 | 13.90 | 5,032 | +0.50(+3.73%) |
May 09, 2018 | 14.20 | 14.23 | 12.80 | 13.40 | 4,544 | -0.70(-4.96%) |
May 08, 2018 | 12.40 | 14.71 | 12.40 | 14.10 | 7,733 | +1.70(+13.71%) |
May 07, 2018 | 13.00 | 13.50 | 12.40 | 12.40 | 5,467 | -0.90(-6.77%) |
May 04, 2018 | 13.00 | 13.70 | 12.90 | 13.30 | 2,034 | +0.36(+2.81%) |
May 03, 2018 | 13.60 | 13.60 | 12.40 | 12.94 | 11,104 | -0.76(-5.58%) |
May 02, 2018 | 13.60 | 13.81 | 13.00 | 13.70 | 7,924 | +0.00(+0.00%) |
May 01, 2018 | 14.00 | 14.06 | 13.60 | 13.70 | 2,794 | -0.60(-4.20%) |
Apr 30, 2018 | 14.20 | 14.30 | 13.40 | 14.30 | 7,488 | +0.60(+4.38%) |
Apr 27, 2018 | 13.90 | 14.10 | 13.20 | 13.70 | 9,023 | -0.10(-0.72%) |
Apr 26, 2018 | 14.60 | 15.20 | 13.50 | 13.80 | 5,217 | +0.10(+0.73%) |
Apr 25, 2018 | 14.30 | 14.50 | 13.70 | 13.70 | 1,765 | -0.40(-2.84%) |
Apr 24, 2018 | 15.30 | 15.30 | 13.10 | 14.10 | 9,827 | -0.50(-3.42%) |
Apr 23, 2018 | 15.90 | 15.90 | 14.60 | 14.60 | 5,530 | -1.30(-8.18%) |
Apr 20, 2018 | 16.05 | 16.05 | 15.60 | 15.90 | 474 | +0.31(+1.99%) |
Apr 19, 2018 | 15.70 | 16.40 | 15.50 | 15.59 | 986 | -0.21(-1.34%) |
Apr 18, 2018 | 16.50 | 16.70 | 15.21 | 15.80 | 5,883 | -0.50(-3.07%) |
Apr 17, 2018 | 16.90 | 16.99 | 15.90 | 16.30 | 3,965 | -0.90(-5.23%) |
Apr 16, 2018 | 17.30 | 17.40 | 16.30 | 17.20 | 4,394 | -0.10(-0.58%) |
Apr 13, 2018 | 17.70 | 18.00 | 17.20 | 17.30 | 1,332 | +0.30(+1.76%) |
Apr 12, 2018 | 17.30 | 17.90 | 16.90 | 17.00 | 2,339 | -0.20(-1.16%) |
Apr 11, 2018 | 17.90 | 17.90 | 16.90 | 17.20 | 2,758 | -0.30(-1.71%) |
Apr 10, 2018 | 17.90 | 18.40 | 17.50 | 17.50 | 595 | -1.10(-5.91%) |
Apr 09, 2018 | 18.10 | 18.70 | 17.60 | 18.60 | 2,811 | +1.00(+5.68%) |
Apr 06, 2018 | 17.40 | 18.40 | 17.10 | 17.60 | 2,407 | +0.20(+1.15%) |
Apr 05, 2018 | 18.10 | 18.30 | 17.40 | 17.40 | 1,461 | -0.30(-1.69%) |
Apr 04, 2018 | 17.60 | 18.00 | 17.00 | 17.70 | 2,638 | -0.30(-1.67%) |
Apr 03, 2018 | 18.10 | 19.60 | 16.70 | 18.00 | 3,957 | +0.20(+1.12%) |