Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 15.50 | 15.75 | 15.10 | 15.15 | 74,099 | -0.20(-1.30%) |
Jun 28, 2018 | 15.40 | 15.80 | 15.30 | 15.35 | 61,573 | -0.20(-1.29%) |
Jun 27, 2018 | 16.10 | 16.10 | 15.30 | 15.55 | 93,062 | -0.40(-2.51%) |
Jun 26, 2018 | 16.00 | 16.05 | 15.70 | 15.95 | 84,311 | +0.05(+0.31%) |
Jun 25, 2018 | 15.85 | 16.05 | 15.40 | 15.90 | 118,735 | +0.05(+0.32%) |
Jun 22, 2018 | 16.30 | 16.79 | 15.60 | 15.85 | 1,151,484 | -0.45(-2.76%) |
Jun 21, 2018 | 16.90 | 17.05 | 16.15 | 16.30 | 151,291 | -0.60(-3.55%) |
Jun 20, 2018 | 16.80 | 17.05 | 16.50 | 16.90 | 132,247 | +0.00(+0.00%) |
Jun 19, 2018 | 16.45 | 17.00 | 15.81 | 16.90 | 140,453 | +0.25(+1.50%) |
Jun 18, 2018 | 16.05 | 16.70 | 15.80 | 16.65 | 179,156 | +0.70(+4.39%) |
Jun 15, 2018 | 16.00 | 15.20 | 15.95 | 159,976 | +0.75(+4.93%) | |
Jun 14, 2018 | 14.65 | 15.20 | 14.55 | 15.20 | 63,698 | +0.50(+3.40%) |
Jun 13, 2018 | 15.15 | 15.15 | 14.55 | 14.70 | 84,823 | -0.05(-0.34%) |
Jun 12, 2018 | 14.95 | 14.95 | 14.25 | 14.75 | 109,027 | -0.15(-1.01%) |
Jun 11, 2018 | 14.15 | 14.90 | 14.12 | 14.90 | 136,681 | +0.95(+6.81%) |
Jun 08, 2018 | 13.80 | 14.07 | 13.60 | 13.95 | 73,198 | +0.10(+0.72%) |
Jun 07, 2018 | 13.90 | 14.00 | 13.70 | 13.85 | 82,464 | +0.05(+0.36%) |
Jun 06, 2018 | 13.25 | 13.90 | 13.17 | 13.80 | 115,705 | +0.50(+3.76%) |
Jun 05, 2018 | 12.60 | 13.35 | 12.60 | 13.30 | 122,418 | +0.65(+5.14%) |
Jun 04, 2018 | 12.50 | 12.90 | 12.42 | 12.65 | 61,512 | +0.15(+1.20%) |
Jun 01, 2018 | 12.30 | 12.50 | 12.10 | 12.50 | 97,580 | +0.30(+2.46%) |
May 31, 2018 | 12.25 | 12.50 | 12.05 | 12.20 | 90,977 | -0.10(-0.81%) |
May 30, 2018 | 12.25 | 12.70 | 12.05 | 12.30 | 184,469 | +0.15(+1.23%) |
May 29, 2018 | 11.95 | 12.35 | 11.50 | 12.15 | 270,552 | +0.00(+0.00%) |
May 25, 2018 | 12.15 | 12.15 | 12.15 | 0 | -0.55(-4.33%) | |
May 24, 2018 | 12.95 | 13.10 | 12.62 | 12.70 | 93,710 | -0.20(-1.55%) |
May 23, 2018 | 12.40 | 13.00 | 12.25 | 12.90 | 93,238 | +0.50(+4.03%) |
May 22, 2018 | 12.85 | 12.95 | 12.30 | 12.40 | 65,290 | -0.40(-3.13%) |
May 21, 2018 | 12.60 | 13.00 | 12.25 | 12.80 | 129,306 | +0.20(+1.59%) |
May 18, 2018 | 12.80 | 12.85 | 12.50 | 12.60 | 60,737 | -0.15(-1.18%) |
May 17, 2018 | 12.45 | 13.00 | 12.35 | 12.75 | 96,258 | +0.30(+2.41%) |
May 16, 2018 | 11.90 | 12.80 | 11.90 | 12.45 | 83,599 | +0.55(+4.62%) |
May 15, 2018 | 12.00 | 12.00 | 11.80 | 11.90 | 58,339 | -0.10(-0.83%) |
May 14, 2018 | 11.90 | 12.25 | 11.90 | 12.00 | 82,736 | +0.20(+1.69%) |
May 11, 2018 | 12.00 | 12.20 | 11.70 | 11.80 | 106,087 | -0.20(-1.67%) |
May 10, 2018 | 12.10 | 12.17 | 11.80 | 12.00 | 105,706 | -0.25(-2.04%) |
May 09, 2018 | 12.15 | 12.35 | 12.15 | 12.25 | 99,706 | +0.10(+0.82%) |
May 08, 2018 | 12.30 | 12.35 | 12.00 | 12.15 | 69,261 | -0.15(-1.22%) |
May 07, 2018 | 12.50 | 12.89 | 12.25 | 12.30 | 76,426 | -0.10(-0.81%) |
May 04, 2018 | 12.10 | 12.70 | 12.00 | 12.40 | 140,224 | +0.35(+2.90%) |
May 03, 2018 | 12.70 | 12.75 | 11.85 | 12.05 | 137,672 | -0.65(-5.12%) |
May 02, 2018 | 12.30 | 12.75 | 11.90 | 12.70 | 174,307 | +0.45(+3.67%) |
May 01, 2018 | 13.00 | 13.10 | 12.10 | 12.25 | 167,727 | -0.70(-5.41%) |
Apr 30, 2018 | 12.75 | 13.05 | 12.70 | 12.95 | 245,200 | +0.47(+3.81%) |
Apr 27, 2018 | 12.35 | 13.00 | 12.35 | 12.47 | 248,198 | +0.17(+1.42%) |
Apr 26, 2018 | 12.25 | 13.00 | 11.95 | 12.30 | 542,133 | +1.75(+16.59%) |
Apr 25, 2018 | 10.40 | 10.65 | 9.900 | 10.55 | 286,888 | +0.15(+1.44%) |
Apr 24, 2018 | 10.30 | 10.80 | 10.25 | 10.40 | 218,166 | +0.10(+0.97%) |
Apr 23, 2018 | 9.500 | 10.45 | 9.500 | 10.30 | 173,358 | +0.80(+8.42%) |
Apr 20, 2018 | 9.600 | 9.750 | 9.350 | 9.500 | 70,345 | -0.15(-1.55%) |
Apr 19, 2018 | 10.00 | 10.00 | 9.600 | 9.650 | 52,314 | -0.35(-3.50%) |
Apr 18, 2018 | 9.900 | 10.10 | 9.855 | 10.00 | 91,146 | +0.15(+1.52%) |
Apr 17, 2018 | 9.700 | 10.05 | 9.450 | 9.850 | 106,534 | +0.20(+2.07%) |
Apr 16, 2018 | 9.150 | 9.750 | 8.950 | 9.650 | 84,691 | +0.50(+5.46%) |
Apr 13, 2018 | 9.500 | 9.600 | 9.050 | 9.150 | 69,951 | -0.30(-3.17%) |
Apr 12, 2018 | 9.450 | 9.700 | 9.300 | 9.450 | 101,959 | +0.10(+1.07%) |
Apr 11, 2018 | 8.650 | 9.700 | 8.460 | 9.350 | 250,313 | +0.80(+9.36%) |
Apr 10, 2018 | 8.600 | 8.650 | 8.400 | 8.550 | 173,798 | +0.10(+1.18%) |
Apr 09, 2018 | 8.300 | 8.800 | 8.200 | 8.450 | 153,313 | +0.25(+3.05%) |
Apr 06, 2018 | 8.400 | 8.550 | 7.900 | 8.200 | 153,268 | -0.30(-3.53%) |
Apr 05, 2018 | 8.500 | 8.600 | 8.250 | 8.500 | 125,593 | +0.10(+1.19%) |
Apr 04, 2018 | 7.850 | 8.500 | 7.650 | 8.400 | 164,027 | +0.40(+5.00%) |
Apr 03, 2018 | 7.750 | 8.100 | 7.550 | 8.000 | 206,800 | +0.35(+4.58%) |