Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 12.73 | 11.73 | 12.00 | 10,385 | -0.06(-0.50%) | |
Jun 28, 2018 | 12.23 | 13.60 | 11.90 | 12.06 | 42,409 | -0.28(-2.27%) |
Jun 27, 2018 | 10.79 | 12.34 | 10.79 | 12.34 | 16,833 | +1.69(+15.87%) |
Jun 26, 2018 | 9.970 | 10.77 | 9.970 | 10.65 | 3,037 | +0.78(+7.90%) |
Jun 25, 2018 | 10.69 | 10.85 | 9.750 | 9.870 | 13,573 | -1.03(-9.45%) |
Jun 22, 2018 | 11.20 | 11.20 | 10.59 | 10.90 | 123,888 | -0.35(-3.11%) |
Jun 21, 2018 | 11.62 | 11.86 | 10.93 | 11.25 | 10,335 | -0.51(-4.34%) |
Jun 20, 2018 | 11.19 | 11.76 | 11.19 | 11.76 | 15,341 | +0.65(+5.85%) |
Jun 19, 2018 | 9.880 | 11.23 | 9.880 | 11.11 | 51,138 | +0.75(+7.24%) |
Jun 18, 2018 | 10.20 | 10.40 | 9.900 | 10.36 | 18,856 | -0.07(-0.67%) |
Jun 15, 2018 | 10.93 | 9.740 | 10.43 | 64,883 | +0.43(+4.30%) | |
Jun 14, 2018 | 9.490 | 10.00 | 9.200 | 10.00 | 58,985 | +0.45(+4.71%) |
Jun 13, 2018 | 9.400 | 9.780 | 9.200 | 9.550 | 55,580 | -0.01(-0.10%) |
Jun 12, 2018 | 9.200 | 9.800 | 9.200 | 9.560 | 16,652 | +0.39(+4.25%) |
Jun 11, 2018 | 9.510 | 9.640 | 9.000 | 9.170 | 36,057 | -0.47(-4.92%) |
Jun 08, 2018 | 9.430 | 9.825 | 9.430 | 9.645 | 9,698 | +0.21(+2.17%) |
Jun 07, 2018 | 9.250 | 9.500 | 9.000 | 9.440 | 23,489 | +0.11(+1.18%) |
Jun 06, 2018 | 9.100 | 9.330 | 21,242 | -0.44(-4.50%) | ||
Jun 05, 2018 | 9.200 | 10.14 | 9.200 | 9.770 | 38,007 | +0.57(+6.20%) |
Jun 04, 2018 | 13.75 | 13.75 | 9.010 | 9.200 | 34,781 | -3.90(-29.77%) |
Jun 01, 2018 | 13.33 | 13.95 | 13.10 | 13.10 | 3,080 | -0.45(-3.32%) |
May 31, 2018 | 13.99 | 13.99 | 13.00 | 13.55 | 5,541 | -0.65(-4.58%) |
May 30, 2018 | 14.35 | 14.35 | 12.91 | 14.20 | 11,776 | -0.11(-0.77%) |
May 29, 2018 | 15.39 | 15.40 | 14.03 | 14.31 | 10,329 | -1.69(-10.59%) |
May 25, 2018 | 16.00 | 16.00 | 16.00 | 0 | -0.32(-1.99%) | |
May 24, 2018 | 16.29 | 16.44 | 16.23 | 16.33 | 1,159 | +0.08(+0.49%) |
May 23, 2018 | 16.70 | 16.70 | 16.12 | 16.25 | 4,101 | -0.18(-1.10%) |
May 22, 2018 | 16.70 | 17.13 | 16.08 | 16.43 | 1,941 | +0.35(+2.18%) |
May 21, 2018 | 16.81 | 17.26 | 16.08 | 16.08 | 5,387 | -0.39(-2.37%) |
May 18, 2018 | 15.62 | 16.82 | 15.61 | 16.47 | 5,381 | -0.30(-1.79%) |
May 17, 2018 | 16.50 | 17.07 | 16.50 | 16.77 | 24,182 | +0.02(+0.12%) |
May 16, 2018 | 16.83 | 16.93 | 16.75 | 16.75 | 10,366 | -0.20(-1.18%) |
May 15, 2018 | 17.24 | 17.24 | 16.75 | 16.95 | 2,260 | +0.20(+1.19%) |
May 14, 2018 | 16.07 | 17.38 | 15.88 | 16.75 | 6,289 | -0.23(-1.35%) |
May 11, 2018 | 17.47 | 17.47 | 16.98 | 16.98 | 999 | +0.43(+2.60%) |
May 10, 2018 | 17.40 | 17.97 | 16.55 | 16.55 | 1,223 | -0.01(-0.06%) |
May 09, 2018 | 17.39 | 18.05 | 16.01 | 16.56 | 4,435 | -1.05(-5.96%) |
May 08, 2018 | 17.43 | 17.84 | 17.18 | 17.61 | 12,232 | -0.01(-0.06%) |
May 07, 2018 | 17.08 | 17.62 | 17.00 | 17.62 | 521 | -0.21(-1.18%) |
May 04, 2018 | 18.00 | 18.30 | 17.36 | 17.83 | 1,844 | +0.78(+4.57%) |
May 03, 2018 | 17.64 | 17.64 | 17.04 | 17.05 | 1,110 | -0.71(-4.00%) |
May 02, 2018 | 18.23 | 18.30 | 17.75 | 17.76 | 2,227 | -0.07(-0.39%) |
May 01, 2018 | 17.50 | 17.83 | 17.50 | 17.83 | 655 | -0.48(-2.62%) |
Apr 30, 2018 | 17.01 | 18.31 | 17.01 | 18.31 | 461 | +0.53(+2.98%) |
Apr 27, 2018 | 17.34 | 18.85 | 17.34 | 17.78 | 957 | +0.43(+2.48%) |
Apr 26, 2018 | 17.16 | 17.50 | 17.16 | 17.35 | 2,631 | -0.15(-0.86%) |
Apr 25, 2018 | 17.50 | 17.50 | 17.50 | 17.50 | 861 | -0.52(-2.89%) |
Apr 24, 2018 | 18.25 | 18.89 | 17.11 | 18.02 | 3,767 | +0.01(+0.06%) |
Apr 23, 2018 | 18.80 | 18.90 | 18.00 | 18.01 | 3,337 | -0.67(-3.59%) |
Apr 20, 2018 | 18.11 | 18.68 | 18.00 | 18.68 | 1,016 | +0.00(+0.00%) |
Apr 19, 2018 | 18.22 | 18.79 | 18.00 | 18.68 | 3,643 | +0.48(+2.64%) |
Apr 18, 2018 | 18.20 | 18.41 | 18.20 | 18.20 | 796 | -0.42(-2.26%) |
Apr 17, 2018 | 19.22 | 19.22 | 18.25 | 18.62 | 3,335 | -1.17(-5.91%) |
Apr 16, 2018 | 19.93 | 20.00 | 19.02 | 19.79 | 1,565 | -0.81(-3.93%) |
Apr 12, 2018 | 20.60 | 20.60 | 20.60 | 447 | +0.83(+4.20%) | |
Apr 11, 2018 | 19.80 | 20.60 | 19.77 | 19.77 | 4,222 | +0.07(+0.36%) |
Apr 10, 2018 | 19.25 | 19.70 | 19.25 | 19.70 | 1,400 | +0.70(+3.68%) |
Apr 09, 2018 | 19.70 | 20.00 | 19.00 | 19.00 | 4,024 | -0.99(-4.95%) |
Apr 06, 2018 | 20.77 | 20.80 | 19.76 | 19.99 | 5,479 | -1.91(-8.72%) |
Apr 05, 2018 | 21.50 | 21.96 | 19.37 | 21.90 | 4,977 | +0.40(+1.86%) |
Apr 04, 2018 | 23.00 | 23.00 | 21.00 | 21.50 | 10,640 | -0.11(-0.50%) |
Apr 03, 2018 | 21.63 | 21.63 | 21.51 | 21.61 | 1,104 | -0.39(-1.78%) |