Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 17.50 | 17.50 | 16.00 | 16.40 | 51,374 | -0.10(-0.61%) |
Jun 28, 2018 | 16.50 | 17.10 | 16.20 | 16.50 | 32,259 | +0.10(+0.61%) |
Jun 27, 2018 | 18.10 | 18.30 | 16.40 | 16.40 | 107,775 | -0.60(-3.53%) |
Jun 26, 2018 | 16.70 | 17.30 | 16.30 | 17.00 | 31,764 | +0.30(+1.80%) |
Jun 25, 2018 | 16.90 | 17.60 | 16.50 | 16.70 | 35,130 | -0.40(-2.34%) |
Jun 22, 2018 | 17.10 | 17.20 | 16.20 | 17.10 | 47,918 | +0.00(+0.00%) |
Jun 21, 2018 | 17.50 | 17.70 | 16.80 | 17.10 | 50,489 | -0.40(-2.29%) |
Jun 20, 2018 | 17.90 | 18.20 | 17.40 | 17.50 | 36,193 | -0.25(-1.41%) |
Jun 19, 2018 | 18.20 | 18.30 | 17.30 | 17.75 | 41,357 | -0.55(-3.01%) |
Jun 18, 2018 | 19.50 | 19.60 | 17.70 | 18.30 | 102,992 | -1.40(-7.11%) |
Jun 15, 2018 | 19.20 | 18.40 | 19.70 | 139,216 | +0.50(+2.60%) | |
Jun 14, 2018 | 18.30 | 19.75 | 17.80 | 19.20 | 240,599 | +1.20(+6.67%) |
Jun 13, 2018 | 17.20 | 18.30 | 16.75 | 18.00 | 100,198 | +1.00(+5.88%) |
Jun 12, 2018 | 17.30 | 17.30 | 15.60 | 17.00 | 85,773 | -0.40(-2.30%) |
Jun 11, 2018 | 17.70 | 18.00 | 16.80 | 17.40 | 46,528 | -0.20(-1.14%) |
Jun 08, 2018 | 17.90 | 18.00 | 17.60 | 17.60 | 18,789 | -0.40(-2.22%) |
Jun 07, 2018 | 18.00 | 18.05 | 17.60 | 18.00 | 35,091 | +0.10(+0.56%) |
Jun 06, 2018 | 18.20 | 19.00 | 17.60 | 17.90 | 153,944 | +0.30(+1.70%) |
Jun 05, 2018 | 17.30 | 18.00 | 17.30 | 17.60 | 27,327 | +0.20(+1.15%) |
Jun 04, 2018 | 17.70 | 17.70 | 16.30 | 17.40 | 64,735 | -0.30(-1.69%) |
Jun 01, 2018 | 18.00 | 18.10 | 17.40 | 17.70 | 26,522 | -0.30(-1.67%) |
May 31, 2018 | 17.50 | 18.00 | 17.11 | 18.00 | 43,702 | +0.60(+3.45%) |
May 30, 2018 | 18.00 | 18.50 | 17.10 | 17.40 | 62,471 | -0.40(-2.25%) |
May 29, 2018 | 17.40 | 18.65 | 17.20 | 17.80 | 111,393 | +0.40(+2.30%) |
May 25, 2018 | 17.40 | 17.40 | 17.40 | 0 | +0.10(+0.58%) | |
May 24, 2018 | 17.20 | 17.90 | 16.40 | 17.30 | 199,651 | +1.40(+8.81%) |
May 23, 2018 | 15.60 | 16.30 | 15.40 | 15.90 | 31,574 | +0.30(+1.92%) |
May 22, 2018 | 16.80 | 16.83 | 15.40 | 15.60 | 79,797 | -1.10(-6.59%) |
May 21, 2018 | 17.00 | 17.80 | 16.40 | 16.70 | 196,963 | +0.40(+2.45%) |
May 18, 2018 | 14.50 | 16.60 | 14.00 | 16.30 | 227,756 | +2.05(+14.39%) |
May 17, 2018 | 13.20 | 14.50 | 13.10 | 14.25 | 113,323 | +1.05(+7.95%) |
May 16, 2018 | 13.20 | 13.30 | 13.00 | 13.20 | 16,129 | -0.10(-0.75%) |
May 15, 2018 | 13.20 | 13.30 | 12.80 | 13.30 | 23,726 | +0.10(+0.76%) |
May 14, 2018 | 12.80 | 13.20 | 12.80 | 13.20 | 44,752 | +0.50(+3.94%) |
May 11, 2018 | 12.30 | 12.80 | 12.25 | 12.70 | 16,884 | +0.30(+2.42%) |
May 10, 2018 | 12.70 | 12.70 | 12.30 | 12.40 | 17,302 | -0.40(-3.13%) |
May 09, 2018 | 12.90 | 12.90 | 12.40 | 12.80 | 22,255 | -0.10(-0.78%) |
May 08, 2018 | 12.10 | 13.20 | 11.94 | 12.90 | 92,722 | +1.10(+9.32%) |
May 07, 2018 | 12.00 | 12.10 | 11.50 | 11.80 | 55,035 | +0.10(+0.85%) |
May 04, 2018 | 11.80 | 12.00 | 11.31 | 11.70 | 33,179 | -0.10(-0.85%) |
May 03, 2018 | 12.50 | 12.50 | 11.60 | 11.80 | 40,821 | -0.70(-5.60%) |
May 02, 2018 | 13.00 | 13.00 | 12.30 | 12.50 | 16,664 | -0.40(-3.10%) |
May 01, 2018 | 12.60 | 12.90 | 12.10 | 12.90 | 71,770 | +1.10(+9.32%) |
Apr 30, 2018 | 12.20 | 12.49 | 11.80 | 11.80 | 9,554 | -0.50(-4.07%) |
Apr 27, 2018 | 12.20 | 12.30 | 11.80 | 12.30 | 8,411 | +0.00(+0.00%) |
Apr 26, 2018 | 11.70 | 12.30 | 11.60 | 12.30 | 33,016 | +0.70(+6.03%) |
Apr 25, 2018 | 12.40 | 12.55 | 10.50 | 11.60 | 74,424 | -0.89(-7.15%) |
Apr 24, 2018 | 12.70 | 12.90 | 12.30 | 12.49 | 19,296 | -0.11(-0.85%) |
Apr 23, 2018 | 13.30 | 13.30 | 12.50 | 12.60 | 27,333 | -0.60(-4.55%) |
Apr 20, 2018 | 13.00 | 13.45 | 12.80 | 13.20 | 20,043 | +0.40(+3.12%) |
Apr 19, 2018 | 12.50 | 13.10 | 12.50 | 12.80 | 25,253 | +0.30(+2.40%) |
Apr 18, 2018 | 13.00 | 13.00 | 12.50 | 12.50 | 37,953 | -0.30(-2.34%) |
Apr 17, 2018 | 12.70 | 13.10 | 12.60 | 12.80 | 41,812 | +0.10(+0.80%) |
Apr 16, 2018 | 12.80 | 13.10 | 12.60 | 12.70 | 24,007 | -0.10(-0.79%) |
Apr 13, 2018 | 13.00 | 13.39 | 12.70 | 12.80 | 29,280 | -0.20(-1.54%) |
Apr 12, 2018 | 13.00 | 13.10 | 12.80 | 13.00 | 15,544 | +0.20(+1.56%) |
Apr 11, 2018 | 12.80 | 13.10 | 12.75 | 12.80 | 29,032 | +0.10(+0.79%) |
Apr 10, 2018 | 13.00 | 13.80 | 12.60 | 12.70 | 71,113 | +0.20(+1.60%) |
Apr 09, 2018 | 13.00 | 13.30 | 12.20 | 12.50 | 26,408 | -0.30(-2.34%) |
Apr 06, 2018 | 13.40 | 13.60 | 12.60 | 12.80 | 25,876 | -0.50(-3.76%) |
Apr 05, 2018 | 13.50 | 13.80 | 13.20 | 13.30 | 27,482 | -0.20(-1.48%) |
Apr 04, 2018 | 13.50 | 13.70 | 12.93 | 13.50 | 11,650 | +0.20(+1.50%) |
Apr 03, 2018 | 13.30 | 13.50 | 13.00 | 13.30 | 17,385 | +0.10(+0.76%) |