Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 14.80 | 15.10 | 13.90 | 14.00 | 795,343 | -0.75(-5.08%) |
Jun 28, 2018 | 14.60 | 14.82 | 14.30 | 14.75 | 546,440 | +0.20(+1.37%) |
Jun 27, 2018 | 15.15 | 15.15 | 14.45 | 14.55 | 739,635 | -0.55(-3.64%) |
Jun 26, 2018 | 15.55 | 15.95 | 14.90 | 15.10 | 570,046 | -0.30(-1.95%) |
Jun 25, 2018 | 16.95 | 16.95 | 14.95 | 15.40 | 1,844,790 | -1.80(-10.47%) |
Jun 22, 2018 | 16.45 | 17.45 | 15.95 | 17.20 | 2,500,129 | +0.90(+5.52%) |
Jun 21, 2018 | 17.40 | 17.55 | 16.20 | 16.30 | 588,415 | -1.15(-6.59%) |
Jun 20, 2018 | 16.55 | 17.80 | 16.50 | 17.45 | 993,163 | +1.05(+6.40%) |
Jun 19, 2018 | 15.20 | 16.95 | 15.12 | 16.40 | 1,123,353 | +1.15(+7.54%) |
Jun 18, 2018 | 14.70 | 15.50 | 14.60 | 15.25 | 496,815 | +0.45(+3.04%) |
Jun 15, 2018 | 15.10 | 15.10 | 14.80 | 1,004,572 | -0.30(-1.99%) | |
Jun 14, 2018 | 15.70 | 15.85 | 14.75 | 15.10 | 828,750 | -0.55(-3.51%) |
Jun 13, 2018 | 16.25 | 16.55 | 15.60 | 15.65 | 487,419 | -0.70(-4.28%) |
Jun 12, 2018 | 16.10 | 16.70 | 16.05 | 16.35 | 471,509 | +0.35(+2.19%) |
Jun 11, 2018 | 15.95 | 16.15 | 15.62 | 16.00 | 501,770 | +0.12(+0.79%) |
Jun 08, 2018 | 16.30 | 16.45 | 15.45 | 15.88 | 563,167 | -0.57(-3.50%) |
Jun 07, 2018 | 15.80 | 16.52 | 15.65 | 16.45 | 795,378 | +0.80(+5.11%) |
Jun 06, 2018 | 16.05 | 16.30 | 15.46 | 15.65 | 732,593 | -0.40(-2.49%) |
Jun 05, 2018 | 15.20 | 16.50 | 15.20 | 16.05 | 1,127,108 | +0.85(+5.59%) |
Jun 04, 2018 | 15.60 | 15.72 | 14.88 | 15.20 | 447,659 | -0.40(-2.56%) |
Jun 01, 2018 | 15.75 | 16.20 | 15.40 | 15.60 | 1,017,461 | +0.00(+0.00%) |
May 31, 2018 | 15.40 | 16.00 | 15.40 | 15.60 | 668,852 | +0.10(+0.65%) |
May 30, 2018 | 15.20 | 15.60 | 14.95 | 15.50 | 505,433 | +0.30(+1.97%) |
May 29, 2018 | 15.25 | 15.60 | 15.00 | 15.20 | 457,751 | -0.10(-0.65%) |
May 25, 2018 | 15.30 | 15.30 | 15.30 | 0 | -0.30(-1.92%) | |
May 24, 2018 | 15.35 | 15.85 | 15.05 | 15.60 | 666,949 | +0.30(+1.96%) |
May 23, 2018 | 15.00 | 15.45 | 14.70 | 15.30 | 2,494,221 | -0.10(-0.65%) |
May 22, 2018 | 14.50 | 15.85 | 13.10 | 15.40 | 2,172,358 | +0.15(+0.98%) |
May 21, 2018 | 15.50 | 15.80 | 15.07 | 15.25 | 440,120 | -0.25(-1.61%) |
May 18, 2018 | 16.05 | 16.05 | 15.40 | 15.50 | 492,562 | -0.45(-2.82%) |
May 17, 2018 | 16.20 | 16.20 | 15.70 | 15.95 | 422,858 | -0.15(-0.93%) |
May 16, 2018 | 16.30 | 16.55 | 16.00 | 16.10 | 603,500 | -0.20(-1.23%) |
May 15, 2018 | 16.80 | 16.95 | 16.20 | 16.30 | 594,212 | -0.45(-2.69%) |
May 14, 2018 | 16.70 | 17.05 | 15.97 | 16.75 | 1,313,878 | +0.25(+1.52%) |
May 11, 2018 | 14.95 | 16.70 | 14.86 | 16.50 | 1,593,052 | +1.55(+10.37%) |
May 10, 2018 | 15.65 | 15.75 | 14.90 | 14.95 | 509,132 | -0.65(-4.17%) |
May 09, 2018 | 15.30 | 15.75 | 15.10 | 15.60 | 534,469 | +0.35(+2.30%) |
May 08, 2018 | 15.60 | 15.75 | 15.20 | 15.25 | 593,541 | -0.25(-1.61%) |
May 07, 2018 | 15.20 | 15.70 | 14.85 | 15.50 | 777,731 | +0.30(+1.97%) |
May 04, 2018 | 15.00 | 15.70 | 14.50 | 15.20 | 939,048 | +0.30(+2.01%) |
May 03, 2018 | 12.90 | 15.10 | 12.75 | 14.90 | 1,785,312 | +2.20(+17.32%) |
May 02, 2018 | 12.05 | 12.90 | 11.95 | 12.70 | 482,924 | +0.55(+4.53%) |
May 01, 2018 | 12.10 | 12.20 | 11.80 | 12.15 | 354,697 | +0.05(+0.41%) |
Apr 30, 2018 | 12.40 | 12.60 | 12.00 | 12.10 | 516,809 | -0.18(-1.43%) |
Apr 27, 2018 | 11.90 | 12.35 | 11.75 | 12.28 | 328,909 | +0.43(+3.59%) |
Apr 26, 2018 | 11.75 | 12.10 | 11.55 | 11.85 | 286,645 | +0.20(+1.72%) |
Apr 25, 2018 | 11.50 | 11.90 | 11.35 | 11.65 | 422,437 | +0.20(+1.75%) |
Apr 24, 2018 | 11.90 | 11.90 | 11.25 | 11.45 | 351,066 | -0.35(-2.97%) |
Apr 23, 2018 | 12.00 | 12.05 | 11.45 | 11.80 | 366,549 | -0.10(-0.84%) |
Apr 20, 2018 | 11.95 | 12.25 | 11.65 | 11.90 | 341,027 | -0.15(-1.24%) |
Apr 19, 2018 | 12.40 | 12.55 | 12.05 | 12.05 | 365,100 | -0.50(-3.98%) |
Apr 18, 2018 | 13.15 | 13.30 | 12.43 | 12.55 | 460,247 | -0.45(-3.46%) |
Apr 17, 2018 | 12.75 | 13.15 | 12.50 | 13.00 | 337,021 | +0.25(+1.96%) |
Apr 16, 2018 | 12.85 | 12.85 | 12.30 | 12.75 | 297,094 | +0.05(+0.39%) |
Apr 13, 2018 | 13.00 | 13.00 | 12.50 | 12.70 | 406,894 | -0.10(-0.78%) |
Apr 12, 2018 | 12.45 | 12.85 | 12.20 | 12.80 | 540,784 | +0.40(+3.23%) |
Apr 11, 2018 | 11.80 | 12.65 | 11.80 | 12.40 | 680,862 | +0.45(+3.77%) |
Apr 10, 2018 | 11.40 | 12.10 | 11.10 | 11.95 | 561,181 | +0.75(+6.70%) |
Apr 09, 2018 | 11.55 | 11.65 | 11.15 | 11.20 | 580,336 | -0.20(-1.75%) |
Apr 06, 2018 | 11.55 | 11.70 | 11.15 | 11.40 | 513,095 | -0.25(-2.15%) |
Apr 05, 2018 | 11.95 | 11.95 | 11.50 | 11.65 | 438,575 | -0.20(-1.69%) |
Apr 04, 2018 | 10.50 | 12.00 | 10.50 | 11.85 | 1,082,991 | +0.95(+8.72%) |
Apr 03, 2018 | 10.35 | 11.10 | 10.25 | 10.90 | 544,527 | +0.65(+6.34%) |