Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 12.32 | 12.37 | 12.11 | 12.24 | 589,341 | -0.08(-0.65%) |
Jun 28, 2018 | 11.90 | 12.37 | 11.76 | 12.32 | 905,916 | +0.40(+3.36%) |
Jun 27, 2018 | 12.24 | 12.31 | 11.91 | 11.92 | 591,897 | -0.23(-1.89%) |
Jun 26, 2018 | 12.21 | 12.24 | 11.71 | 12.15 | 1,097,568 | -0.24(-1.94%) |
Jun 25, 2018 | 12.39 | 12.62 | 12.14 | 12.39 | 1,275,110 | -0.10(-0.80%) |
Jun 22, 2018 | 12.48 | 12.75 | 12.35 | 12.49 | 1,340,998 | +0.08(+0.64%) |
Jun 21, 2018 | 12.20 | 12.67 | 12.20 | 12.41 | 1,442,521 | +0.12(+0.98%) |
Jun 20, 2018 | 11.88 | 12.45 | 11.79 | 12.29 | 1,528,226 | +0.42(+3.54%) |
Jun 19, 2018 | 11.68 | 11.89 | 11.60 | 11.87 | 1,427,287 | -0.10(-0.84%) |
Jun 18, 2018 | 11.61 | 12.05 | 11.60 | 11.97 | 1,339,012 | +0.02(+0.17%) |
Jun 15, 2018 | 12.46 | 12.46 | 11.95 | 3,873,198 | -0.51(-4.09%) | |
Jun 14, 2018 | 12.44 | 12.60 | 12.40 | 12.46 | 1,072,140 | +0.09(+0.73%) |
Jun 13, 2018 | 12.40 | 12.57 | 12.30 | 12.37 | 1,209,673 | -0.03(-0.24%) |
Jun 12, 2018 | 12.25 | 12.76 | 12.25 | 12.40 | 1,786,803 | +0.20(+1.64%) |
Jun 11, 2018 | 12.35 | 12.42 | 12.06 | 12.20 | 2,215,741 | -0.14(-1.13%) |
Jun 08, 2018 | 12.25 | 12.68 | 12.24 | 12.34 | 2,110,756 | +0.10(+0.82%) |
Jun 07, 2018 | 12.87 | 12.92 | 12.04 | 12.24 | 2,760,417 | -0.20(-1.61%) |
Jun 06, 2018 | 12.28 | 12.44 | 2,957,629 | -0.65(-4.97%) | ||
Jun 05, 2018 | 13.51 | 13.57 | 13.00 | 13.09 | 2,559,252 | -0.43(-3.14%) |
Jun 04, 2018 | 15.25 | 15.37 | 13.36 | 13.52 | 4,484,387 | -2.17(-13.86%) |
Jun 01, 2018 | 16.65 | 16.75 | 15.55 | 15.69 | 1,435,705 | -0.92(-5.54%) |
May 31, 2018 | 16.82 | 16.89 | 16.31 | 16.61 | 632,366 | -0.28(-1.66%) |
May 30, 2018 | 16.88 | 17.03 | 16.70 | 16.89 | 433,810 | -0.05(-0.30%) |
May 29, 2018 | 16.31 | 17.02 | 16.27 | 16.94 | 440,656 | +0.26(+1.56%) |
May 25, 2018 | 16.68 | 16.68 | 16.68 | 0 | -0.04(-0.24%) | |
May 24, 2018 | 16.82 | 16.92 | 16.48 | 16.72 | 561,901 | -0.20(-1.18%) |
May 23, 2018 | 17.03 | 17.27 | 16.62 | 16.92 | 667,692 | -0.26(-1.51%) |
May 22, 2018 | 17.78 | 17.81 | 17.15 | 17.18 | 479,972 | -0.55(-3.10%) |
May 21, 2018 | 17.30 | 17.97 | 17.30 | 17.73 | 1,058,494 | +0.49(+2.84%) |
May 18, 2018 | 17.29 | 17.59 | 17.13 | 17.24 | 477,302 | -0.21(-1.20%) |
May 17, 2018 | 17.59 | 17.75 | 17.28 | 17.45 | 730,375 | -0.11(-0.63%) |
May 16, 2018 | 16.51 | 17.56 | 16.10 | 17.56 | 1,689,341 | +0.77(+4.59%) |
May 15, 2018 | 16.71 | 16.91 | 16.50 | 16.79 | 649,301 | +0.08(+0.48%) |
May 14, 2018 | 16.75 | 17.10 | 16.65 | 16.71 | 494,437 | +0.06(+0.36%) |
May 11, 2018 | 16.74 | 16.87 | 16.45 | 16.65 | 453,619 | -0.08(-0.48%) |
May 10, 2018 | 16.41 | 16.77 | 16.33 | 16.73 | 709,526 | +0.47(+2.89%) |
May 09, 2018 | 15.76 | 16.32 | 15.55 | 16.26 | 653,471 | +0.54(+3.44%) |
May 08, 2018 | 15.79 | 15.85 | 15.52 | 15.72 | 256,836 | -0.03(-0.19%) |
May 07, 2018 | 15.38 | 15.81 | 15.38 | 15.75 | 604,051 | +0.43(+2.81%) |
May 04, 2018 | 15.11 | 15.55 | 15.08 | 15.32 | 368,307 | +0.18(+1.19%) |
May 03, 2018 | 15.43 | 15.51 | 15.00 | 15.14 | 259,286 | -0.34(-2.20%) |
May 02, 2018 | 15.40 | 15.66 | 15.40 | 15.48 | 362,033 | +0.09(+0.58%) |
May 01, 2018 | 15.58 | 15.66 | 15.34 | 15.39 | 263,890 | -0.24(-1.54%) |
Apr 30, 2018 | 15.85 | 15.95 | 15.35 | 15.63 | 516,206 | -0.27(-1.70%) |
Apr 27, 2018 | 15.48 | 16.08 | 15.45 | 15.90 | 587,953 | +0.60(+3.92%) |
Apr 26, 2018 | 15.18 | 15.44 | 15.12 | 15.30 | 371,155 | +0.17(+1.12%) |
Apr 25, 2018 | 15.30 | 15.33 | 14.88 | 15.13 | 530,204 | -0.23(-1.50%) |
Apr 24, 2018 | 15.53 | 15.66 | 15.15 | 15.36 | 621,278 | -0.17(-1.09%) |
Apr 23, 2018 | 15.94 | 15.94 | 15.49 | 15.53 | 547,516 | -0.36(-2.27%) |
Apr 20, 2018 | 16.06 | 16.07 | 15.75 | 15.89 | 620,131 | -0.16(-1.00%) |
Apr 19, 2018 | 16.15 | 16.16 | 15.88 | 16.05 | 524,872 | -0.20(-1.23%) |
Apr 18, 2018 | 16.18 | 16.61 | 16.18 | 16.25 | 730,372 | +0.11(+0.68%) |
Apr 17, 2018 | 16.12 | 16.28 | 15.86 | 16.14 | 397,565 | +0.09(+0.56%) |
Apr 16, 2018 | 16.16 | 16.30 | 15.81 | 16.05 | 280,822 | -0.15(-0.93%) |
Apr 13, 2018 | 16.16 | 16.47 | 15.95 | 16.20 | 306,165 | +0.04(+0.25%) |
Apr 12, 2018 | 16.17 | 16.23 | 16.06 | 16.16 | 352,125 | +0.03(+0.19%) |
Apr 11, 2018 | 16.04 | 16.25 | 16.00 | 16.13 | 272,807 | +0.08(+0.50%) |
Apr 10, 2018 | 16.20 | 16.28 | 16.04 | 16.05 | 541,325 | +0.03(+0.19%) |
Apr 09, 2018 | 16.20 | 16.43 | 16.00 | 16.02 | 592,515 | -0.11(-0.68%) |
Apr 06, 2018 | 16.23 | 16.70 | 15.95 | 16.13 | 521,303 | -0.18(-1.10%) |
Apr 05, 2018 | 16.02 | 16.48 | 16.00 | 16.31 | 714,582 | +0.33(+2.07%) |
Apr 04, 2018 | 15.75 | 16.02 | 15.62 | 15.98 | 588,194 | +0.13(+0.82%) |
Apr 03, 2018 | 16.39 | 16.52 | 15.78 | 15.85 | 812,247 | -0.45(-2.76%) |