Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 28.15 | 28.50 | 25.45 | 25.86 | 127,392 | -2.90(-10.08%) |
Jun 28, 2018 | 26.47 | 29.80 | 26.47 | 28.76 | 122,253 | +0.81(+2.90%) |
Jun 27, 2018 | 28.69 | 29.05 | 26.76 | 27.95 | 155,675 | -0.60(-2.10%) |
Jun 26, 2018 | 26.90 | 29.39 | 26.56 | 28.55 | 217,677 | +2.06(+7.78%) |
Jun 25, 2018 | 24.00 | 27.80 | 23.39 | 26.49 | 387,769 | -3.51(-11.70%) |
Jun 22, 2018 | 20.25 | 30.00 | 18.18 | 30.00 | 2,847,799 | +10.08(+50.60%) |
Jun 21, 2018 | 19.50 | 20.85 | 19.29 | 19.92 | 130,464 | -0.12(-0.60%) |
Jun 20, 2018 | 22.90 | 22.90 | 18.80 | 20.04 | 235,577 | -4.30(-17.67%) |
Jun 19, 2018 | 19.72 | 24.88 | 19.65 | 24.34 | 197,550 | +4.21(+20.91%) |
Jun 18, 2018 | 21.90 | 22.89 | 18.36 | 20.13 | 271,994 | -5.73(-22.16%) |
Jun 15, 2018 | 25.86 | 16.21 | 25.86 | 228,263 | +9.65(+59.53%) | |
Jun 14, 2018 | 16.27 | 17.93 | 15.70 | 16.21 | 78,637 | -0.15(-0.92%) |
Jun 13, 2018 | 16.20 | 16.63 | 15.31 | 16.36 | 78,276 | +0.28(+1.74%) |
Jun 12, 2018 | 15.63 | 16.37 | 15.05 | 16.08 | 58,046 | +0.34(+2.16%) |
Jun 11, 2018 | 14.75 | 16.25 | 14.66 | 15.74 | 71,270 | +1.09(+7.44%) |
Jun 08, 2018 | 14.79 | 15.08 | 14.40 | 14.65 | 39,355 | +0.38(+2.66%) |
Jun 07, 2018 | 14.49 | 14.80 | 14.17 | 14.27 | 44,348 | -0.27(-1.86%) |
Jun 06, 2018 | 15.80 | 15.80 | 14.33 | 14.54 | 36,510 | -1.21(-7.68%) |
Jun 05, 2018 | 15.23 | 15.76 | 14.82 | 15.75 | 41,894 | +0.51(+3.35%) |
Jun 04, 2018 | 14.59 | 15.85 | 14.27 | 15.24 | 56,624 | +0.28(+1.87%) |
Jun 01, 2018 | 13.98 | 15.10 | 13.80 | 14.96 | 42,543 | +1.14(+8.25%) |
May 31, 2018 | 13.55 | 14.92 | 13.11 | 13.82 | 46,114 | +0.54(+4.07%) |
May 30, 2018 | 13.36 | 14.47 | 13.01 | 13.28 | 36,164 | +0.07(+0.53%) |
May 29, 2018 | 13.68 | 15.28 | 13.20 | 13.21 | 34,671 | -0.39(-2.87%) |
May 25, 2018 | 13.60 | 13.60 | 13.60 | 0 | -0.64(-4.49%) | |
May 24, 2018 | 14.62 | 14.69 | 14.02 | 14.24 | 17,131 | -0.37(-2.53%) |
May 23, 2018 | 15.00 | 15.12 | 14.22 | 14.61 | 18,275 | -0.41(-2.73%) |
May 22, 2018 | 16.16 | 16.26 | 15.00 | 15.02 | 22,032 | -1.04(-6.48%) |
May 21, 2018 | 15.87 | 16.43 | 15.31 | 16.06 | 24,638 | +0.26(+1.65%) |
May 18, 2018 | 16.27 | 16.59 | 15.70 | 15.80 | 31,964 | -0.39(-2.41%) |
May 17, 2018 | 16.31 | 16.88 | 15.77 | 16.19 | 10,951 | +0.11(+0.68%) |
May 16, 2018 | 16.78 | 16.96 | 15.85 | 16.08 | 8,034 | -0.82(-4.85%) |
May 15, 2018 | 16.81 | 17.48 | 16.53 | 16.90 | 6,478 | +0.13(+0.78%) |
May 14, 2018 | 17.12 | 17.49 | 16.70 | 16.77 | 13,500 | -0.48(-2.78%) |
May 11, 2018 | 16.73 | 17.48 | 16.73 | 17.25 | 4,035 | -0.24(-1.37%) |
May 10, 2018 | 17.00 | 17.49 | 16.88 | 17.49 | 11,588 | +0.49(+2.88%) |
May 09, 2018 | 17.23 | 17.23 | 16.83 | 17.00 | 7,470 | -0.29(-1.68%) |
May 08, 2018 | 16.00 | 17.29 | 16.00 | 17.29 | 6,453 | +0.31(+1.83%) |
May 07, 2018 | 17.00 | 17.00 | 16.69 | 16.98 | 7,679 | -0.02(-0.12%) |
May 04, 2018 | 16.95 | 17.00 | 16.72 | 17.00 | 8,558 | +0.28(+1.67%) |
May 03, 2018 | 16.46 | 16.72 | 16.41 | 16.72 | 5,225 | +0.44(+2.70%) |
May 02, 2018 | 16.50 | 16.50 | 16.00 | 16.28 | 3,778 | -0.23(-1.39%) |
May 01, 2018 | 15.73 | 16.51 | 15.73 | 16.51 | 12,764 | +0.01(+0.06%) |
Apr 30, 2018 | 15.92 | 16.70 | 15.92 | 16.50 | 9,084 | +0.60(+3.77%) |
Apr 27, 2018 | 15.40 | 15.95 | 15.40 | 15.90 | 20,257 | +0.41(+2.65%) |
Apr 26, 2018 | 15.91 | 15.91 | 15.07 | 15.49 | 13,996 | +0.54(+3.61%) |
Apr 25, 2018 | 15.64 | 15.64 | 14.88 | 14.95 | 1,211 | -0.76(-4.84%) |
Apr 24, 2018 | 15.46 | 15.76 | 14.90 | 15.71 | 16,967 | +0.31(+2.01%) |
Apr 23, 2018 | 14.69 | 15.65 | 14.05 | 15.40 | 27,751 | +0.66(+4.48%) |
Apr 20, 2018 | 15.20 | 15.75 | 14.51 | 14.74 | 11,004 | -0.40(-2.64%) |
Apr 19, 2018 | 13.98 | 15.44 | 13.98 | 15.14 | 13,565 | +1.16(+8.30%) |
Apr 18, 2018 | 13.55 | 14.35 | 13.55 | 13.98 | 3,137 | +0.48(+3.56%) |
Apr 17, 2018 | 13.61 | 13.66 | 13.45 | 13.50 | 4,138 | -0.02(-0.15%) |
Apr 16, 2018 | 13.87 | 14.44 | 13.38 | 13.52 | 22,173 | -0.28(-2.03%) |
Apr 13, 2018 | 13.49 | 13.99 | 13.35 | 13.80 | 13,314 | +0.40(+2.99%) |
Apr 12, 2018 | 13.37 | 13.90 | 13.06 | 13.40 | 25,918 | -0.43(-3.11%) |
Apr 11, 2018 | 14.37 | 14.44 | 13.57 | 13.83 | 12,648 | -0.66(-4.55%) |
Apr 10, 2018 | 14.85 | 14.87 | 14.00 | 14.49 | 10,953 | -0.31(-2.09%) |
Apr 09, 2018 | 15.27 | 15.31 | 14.80 | 14.80 | 18,335 | -0.15(-1.00%) |
Apr 06, 2018 | 15.54 | 15.79 | 14.85 | 14.95 | 38,653 | -0.80(-5.08%) |
Apr 05, 2018 | 15.90 | 16.14 | 15.54 | 15.75 | 13,265 | +0.04(+0.25%) |
Apr 04, 2018 | 17.49 | 17.88 | 15.51 | 15.71 | 39,050 | -1.97(-11.14%) |
Apr 03, 2018 | 18.00 | 18.50 | 16.38 | 17.68 | 37,265 | +0.02(+0.11%) |