Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 8.265 | 8.690 | 8.265 | 8.530 | 1,892,482 | -0.41(-4.59%) |
Jun 28, 2018 | 8.495 | 9.240 | 8.240 | 8.940 | 2,173,975 | +0.42(+4.93%) |
Jun 27, 2018 | 9.075 | 9.080 | 8.340 | 8.520 | 5,544,879 | -0.71(-7.69%) |
Jun 26, 2018 | 9.860 | 9.880 | 9.200 | 9.230 | 3,693,069 | -0.57(-5.82%) |
Jun 25, 2018 | 10.09 | 10.23 | 9.700 | 9.800 | 3,921,987 | -0.30(-2.97%) |
Jun 22, 2018 | 10.33 | 10.33 | 10.06 | 10.10 | 3,690,889 | -0.60(-5.61%) |
Jun 21, 2018 | 10.85 | 10.90 | 10.70 | 10.70 | 1,112,121 | -0.20(-1.83%) |
Jun 20, 2018 | 10.91 | 11.12 | 10.82 | 10.90 | 1,320,829 | -0.10(-0.91%) |
Jun 19, 2018 | 11.16 | 11.40 | 10.79 | 11.00 | 1,592,406 | -0.05(-0.45%) |
Jun 18, 2018 | 10.84 | 11.39 | 10.76 | 11.05 | 2,086,369 | +0.10(+0.91%) |
Jun 15, 2018 | 11.53 | 10.90 | 10.95 | 2,481,050 | -0.58(-5.03%) | |
Jun 14, 2018 | 10.73 | 11.59 | 10.61 | 11.53 | 4,186,580 | +0.93(+8.77%) |
Jun 13, 2018 | 11.19 | 11.20 | 10.52 | 10.60 | 5,518,034 | -0.69(-6.11%) |
Jun 12, 2018 | 11.48 | 11.86 | 11.16 | 11.29 | 3,516,336 | -0.41(-3.50%) |
Jun 11, 2018 | 11.11 | 11.74 | 11.10 | 11.70 | 4,427,020 | -1.00(-7.87%) |
Jun 08, 2018 | 12.55 | 12.91 | 12.35 | 12.70 | 1,022,366 | -0.16(-1.24%) |
Jun 07, 2018 | 12.72 | 12.86 | 12.61 | 12.86 | 1,069,467 | +0.41(+3.29%) |
Jun 06, 2018 | 12.86 | 12.30 | 12.45 | 2,567,948 | +0.02(+0.16%) | |
Jun 05, 2018 | 11.92 | 12.45 | 11.80 | 12.43 | 1,855,877 | +0.45(+3.76%) |
Jun 04, 2018 | 12.09 | 12.11 | 11.91 | 11.98 | 1,263,455 | -0.12(-0.99%) |
Jun 01, 2018 | 12.30 | 12.30 | 11.90 | 12.10 | 937,828 | -0.18(-1.46%) |
May 31, 2018 | 12.10 | 12.30 | 11.91 | 12.28 | 1,407,743 | +0.32(+2.67%) |
May 30, 2018 | 12.25 | 12.40 | 11.76 | 11.96 | 1,789,650 | -0.19(-1.56%) |
May 29, 2018 | 12.45 | 12.60 | 11.91 | 12.15 | 2,226,461 | +0.00(+0.00%) |
May 25, 2018 | 12.15 | 12.15 | 12.15 | 0 | -0.09(-0.74%) | |
May 24, 2018 | 11.55 | 12.28 | 11.55 | 12.24 | 2,257,871 | +0.02(+0.16%) |
May 23, 2018 | 12.86 | 12.90 | 11.56 | 12.22 | 6,441,486 | -0.86(-6.57%) |
May 22, 2018 | 13.31 | 13.35 | 13.08 | 13.08 | 1,926,438 | -0.53(-3.89%) |
May 21, 2018 | 13.96 | 13.98 | 13.54 | 13.61 | 1,253,617 | +0.07(+0.55%) |
May 18, 2018 | 13.54 | 13.82 | 13.10 | 13.54 | 1,947,860 | +0.01(+0.04%) |
May 17, 2018 | 13.77 | 13.92 | 13.49 | 13.53 | 1,590,529 | -0.22(-1.60%) |
May 16, 2018 | 13.90 | 13.99 | 13.55 | 13.75 | 2,136,296 | -0.50(-3.51%) |
May 15, 2018 | 14.59 | 14.68 | 13.90 | 14.25 | 1,953,235 | -0.25(-1.72%) |
May 14, 2018 | 13.97 | 14.75 | 13.81 | 14.50 | 2,890,429 | +0.40(+2.84%) |
May 11, 2018 | 13.71 | 14.19 | 13.36 | 14.10 | 3,952,731 | -0.48(-3.29%) |
May 10, 2018 | 15.20 | 15.20 | 14.36 | 14.58 | 2,666,364 | -0.39(-2.61%) |
May 09, 2018 | 15.02 | 15.17 | 14.90 | 14.97 | 2,343,370 | +0.26(+1.77%) |
May 08, 2018 | 14.67 | 14.71 | 14.36 | 14.71 | 2,462,899 | -0.26(-1.74%) |
May 07, 2018 | 14.97 | 15.14 | 14.61 | 14.97 | 3,125,634 | -0.62(-3.98%) |
May 04, 2018 | 15.53 | 15.70 | 15.26 | 15.59 | 2,529,075 | +0.39(+2.57%) |
May 03, 2018 | 14.89 | 15.64 | 14.89 | 15.20 | 3,854,055 | +0.76(+5.26%) |
May 02, 2018 | 14.90 | 15.15 | 14.30 | 14.44 | 2,087,751 | -0.50(-3.35%) |
May 01, 2018 | 15.30 | 15.33 | 14.76 | 14.94 | 2,554,877 | -0.91(-5.74%) |
Apr 30, 2018 | 16.14 | 16.24 | 15.62 | 15.85 | 2,348,925 | +0.35(+2.26%) |
Apr 27, 2018 | 15.99 | 16.20 | 15.37 | 15.50 | 3,294,509 | +0.15(+0.98%) |
Apr 26, 2018 | 14.90 | 15.55 | 14.50 | 15.35 | 3,008,876 | +0.28(+1.86%) |
Apr 25, 2018 | 15.93 | 15.93 | 13.90 | 15.07 | 6,974,751 | -1.81(-10.72%) |
Apr 24, 2018 | 16.14 | 16.88 | 16.00 | 16.88 | 5,614,493 | +1.63(+10.69%) |
Apr 23, 2018 | 15.41 | 15.55 | 15.01 | 15.25 | 3,006,712 | +0.40(+2.69%) |
Apr 20, 2018 | 14.56 | 14.85 | 14.25 | 14.85 | 4,060,123 | +1.20(+8.79%) |
Apr 19, 2018 | 13.40 | 13.88 | 13.35 | 13.65 | 2,516,055 | +0.41(+3.10%) |
Apr 18, 2018 | 12.97 | 13.25 | 12.75 | 13.24 | 2,134,557 | +0.81(+6.52%) |
Apr 17, 2018 | 13.37 | 13.55 | 12.19 | 12.43 | 3,136,711 | -0.75(-5.69%) |
Apr 16, 2018 | 13.60 | 13.60 | 12.77 | 13.18 | 2,480,680 | -0.34(-2.51%) |
Apr 13, 2018 | 13.20 | 13.52 | 13.00 | 13.52 | 4,595,658 | +1.04(+8.33%) |
Apr 12, 2018 | 12.64 | 12.85 | 11.90 | 12.48 | 4,328,163 | +1.00(+8.71%) |
Apr 11, 2018 | 11.05 | 11.54 | 11.00 | 11.48 | 2,214,684 | +0.43(+3.89%) |
Apr 10, 2018 | 10.72 | 11.14 | 10.56 | 11.05 | 2,322,218 | +0.50(+4.74%) |
Apr 09, 2018 | 10.80 | 10.98 | 10.54 | 10.55 | 2,137,848 | +0.00(+0.00%) |
Apr 06, 2018 | 10.67 | 10.83 | 10.45 | 10.55 | 2,934,548 | -0.46(-4.18%) |
Apr 05, 2018 | 10.79 | 11.29 | 10.44 | 11.01 | 3,308,872 | -0.11(-0.99%) |
Apr 04, 2018 | 11.60 | 11.91 | 11.01 | 11.12 | 3,450,871 | -1.55(-12.23%) |
Apr 03, 2018 | 11.45 | 12.84 | 11.44 | 12.67 | 3,808,861 | +1.48(+13.23%) |