Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 11.96 | 10.96 | 11.11 | 875,653 | -0.20(-1.77%) | |
Jun 28, 2018 | 11.65 | 11.81 | 11.25 | 11.31 | 671,179 | -0.32(-2.75%) |
Jun 27, 2018 | 11.84 | 12.41 | 11.47 | 11.63 | 801,809 | -0.06(-0.51%) |
Jun 26, 2018 | 11.57 | 11.80 | 11.39 | 11.69 | 924,022 | +0.12(+1.04%) |
Jun 25, 2018 | 12.15 | 12.26 | 11.37 | 11.57 | 542,167 | -0.64(-5.24%) |
Jun 22, 2018 | 12.00 | 12.70 | 12.00 | 12.21 | 1,127,265 | +0.34(+2.86%) |
Jun 21, 2018 | 12.01 | 12.40 | 11.54 | 11.87 | 846,447 | -0.22(-1.82%) |
Jun 20, 2018 | 12.43 | 12.49 | 11.98 | 12.09 | 684,919 | -0.22(-1.79%) |
Jun 19, 2018 | 12.31 | 12.42 | 11.91 | 12.31 | 518,042 | -0.17(-1.36%) |
Jun 18, 2018 | 12.55 | 12.81 | 12.44 | 12.48 | 506,765 | -0.14(-1.11%) |
Jun 15, 2018 | 12.89 | 12.32 | 12.62 | 1,329,660 | -0.16(-1.25%) | |
Jun 14, 2018 | 13.08 | 13.25 | 12.53 | 12.78 | 441,093 | -0.23(-1.77%) |
Jun 13, 2018 | 12.64 | 13.11 | 12.46 | 13.01 | 412,843 | +0.24(+1.88%) |
Jun 12, 2018 | 12.92 | 12.97 | 12.65 | 12.77 | 341,202 | -0.11(-0.85%) |
Jun 11, 2018 | 12.61 | 13.01 | 12.29 | 12.88 | 413,476 | +0.14(+1.10%) |
Jun 08, 2018 | 13.30 | 13.66 | 12.48 | 12.74 | 535,548 | -0.56(-4.21%) |
Jun 07, 2018 | 13.03 | 13.58 | 12.92 | 13.30 | 412,365 | +0.32(+2.47%) |
Jun 06, 2018 | 12.55 | 12.98 | 312,421 | -0.03(-0.23%) | ||
Jun 05, 2018 | 12.32 | 13.06 | 12.28 | 13.01 | 521,931 | +0.69(+5.60%) |
Jun 04, 2018 | 12.56 | 12.71 | 11.94 | 12.32 | 644,758 | -0.20(-1.60%) |
Jun 01, 2018 | 13.28 | 13.45 | 12.19 | 12.52 | 1,031,369 | -0.69(-5.22%) |
May 31, 2018 | 13.53 | 13.73 | 13.17 | 13.21 | 497,656 | -0.52(-3.79%) |
May 30, 2018 | 13.34 | 14.17 | 13.31 | 13.73 | 523,816 | +0.59(+4.49%) |
May 29, 2018 | 13.18 | 13.57 | 12.91 | 13.14 | 642,820 | -0.26(-1.94%) |
May 25, 2018 | 13.40 | 13.40 | 13.40 | 0 | -1.70(-11.26%) | |
May 24, 2018 | 14.68 | 15.35 | 14.59 | 15.10 | 447,802 | +0.11(+0.73%) |
May 23, 2018 | 15.27 | 15.49 | 14.86 | 14.99 | 378,018 | -0.37(-2.41%) |
May 22, 2018 | 15.63 | 15.97 | 15.23 | 15.36 | 404,409 | -0.20(-1.29%) |
May 21, 2018 | 15.75 | 16.05 | 15.16 | 15.56 | 467,893 | -0.15(-0.95%) |
May 18, 2018 | 16.02 | 16.39 | 15.63 | 15.71 | 502,916 | -0.31(-1.94%) |
May 17, 2018 | 15.13 | 16.15 | 15.02 | 16.02 | 464,652 | +1.02(+6.80%) |
May 16, 2018 | 14.68 | 15.12 | 14.68 | 15.00 | 252,756 | +0.26(+1.76%) |
May 15, 2018 | 14.53 | 14.76 | 14.32 | 14.74 | 333,538 | +0.22(+1.52%) |
May 14, 2018 | 14.99 | 15.50 | 14.44 | 14.52 | 636,953 | -0.40(-2.68%) |
May 11, 2018 | 14.97 | 15.02 | 14.52 | 14.92 | 379,781 | +0.00(+0.00%) |
May 10, 2018 | 15.00 | 15.38 | 14.80 | 14.92 | 471,428 | -0.01(-0.07%) |
May 09, 2018 | 14.37 | 15.15 | 14.37 | 14.93 | 509,657 | +0.73(+5.14%) |
May 08, 2018 | 14.10 | 14.34 | 13.64 | 14.20 | 679,775 | +0.14(+1.00%) |
May 07, 2018 | 13.31 | 14.67 | 13.30 | 14.06 | 1,259,088 | +1.04(+7.99%) |
May 04, 2018 | 15.33 | 15.49 | 12.85 | 13.02 | 1,997,149 | -3.46(-21.00%) |
May 03, 2018 | 17.03 | 17.27 | 16.18 | 16.48 | 383,957 | -0.67(-3.91%) |
May 02, 2018 | 15.93 | 17.43 | 15.74 | 17.15 | 590,978 | +1.21(+7.59%) |
May 01, 2018 | 16.07 | 16.08 | 15.24 | 15.94 | 298,435 | -0.24(-1.48%) |
Apr 30, 2018 | 16.01 | 16.43 | 15.98 | 16.18 | 375,811 | +0.13(+0.81%) |
Apr 27, 2018 | 16.20 | 16.52 | 15.87 | 16.05 | 190,741 | -0.35(-2.13%) |
Apr 26, 2018 | 16.31 | 16.64 | 16.19 | 16.40 | 321,955 | +0.23(+1.42%) |
Apr 25, 2018 | 15.98 | 16.29 | 15.72 | 16.17 | 611,353 | +0.10(+0.62%) |
Apr 24, 2018 | 16.02 | 16.42 | 15.80 | 16.07 | 254,190 | +0.15(+0.94%) |
Apr 23, 2018 | 15.58 | 15.95 | 15.32 | 15.92 | 266,289 | +0.41(+2.64%) |
Apr 20, 2018 | 15.61 | 15.61 | 15.06 | 15.51 | 391,344 | -0.16(-1.02%) |
Apr 19, 2018 | 15.55 | 15.77 | 15.10 | 15.67 | 452,410 | +0.19(+1.23%) |
Apr 18, 2018 | 15.54 | 16.11 | 15.46 | 15.48 | 464,085 | +0.17(+1.11%) |
Apr 17, 2018 | 15.64 | 15.64 | 15.14 | 15.31 | 308,703 | -0.25(-1.61%) |
Apr 16, 2018 | 15.16 | 15.81 | 14.81 | 15.56 | 537,746 | +0.35(+2.30%) |
Apr 13, 2018 | 15.14 | 15.68 | 15.09 | 15.21 | 385,506 | +0.11(+0.73%) |
Apr 12, 2018 | 14.93 | 15.19 | 14.41 | 15.10 | 544,505 | +0.18(+1.21%) |
Apr 11, 2018 | 14.59 | 15.25 | 14.42 | 14.92 | 579,489 | +0.31(+2.12%) |
Apr 10, 2018 | 13.72 | 15.00 | 13.57 | 14.61 | 567,540 | +1.15(+8.54%) |
Apr 09, 2018 | 13.94 | 14.14 | 13.40 | 13.46 | 357,940 | -0.22(-1.61%) |
Apr 06, 2018 | 14.57 | 14.85 | 13.43 | 13.68 | 629,866 | -1.09(-7.38%) |
Apr 05, 2018 | 13.39 | 14.90 | 13.38 | 14.77 | 932,978 | +1.45(+10.89%) |
Apr 04, 2018 | 13.08 | 13.41 | 12.90 | 13.32 | 680,053 | -0.03(-0.22%) |
Apr 03, 2018 | 13.32 | 13.52 | 12.72 | 13.35 | 715,742 | +0.07(+0.53%) |