Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 12.46 | 12.88 | 12.31 | 12.74 | 17,606 | +0.00(+0.00%) |
Jun 28, 2018 | 13.43 | 13.58 | 11.91 | 12.74 | 80,936 | -0.89(-6.53%) |
Jun 27, 2018 | 14.14 | 14.14 | 13.30 | 13.63 | 72,899 | -0.51(-3.60%) |
Jun 26, 2018 | 17.78 | 17.92 | 13.15 | 14.14 | 244,183 | -1.26(-8.18%) |
Jun 25, 2018 | 15.96 | 16.10 | 14.84 | 15.40 | 42,987 | -0.70(-4.35%) |
Jun 22, 2018 | 16.94 | 17.22 | 15.33 | 16.10 | 56,144 | -0.28(-1.71%) |
Jun 21, 2018 | 18.20 | 19.04 | 15.68 | 16.38 | 186,926 | -1.54(-8.59%) |
Jun 20, 2018 | 14.70 | 19.13 | 14.70 | 17.92 | 211,540 | +3.22(+21.90%) |
Jun 19, 2018 | 15.26 | 14.14 | 14.70 | 69,987 | +0.20(+1.39%) | |
Jun 18, 2018 | 14.00 | 14.56 | 13.72 | 14.50 | 44,729 | +0.36(+2.53%) |
Jun 15, 2018 | 14.98 | 13.47 | 14.14 | 107,996 | +0.67(+4.99%) | |
Jun 14, 2018 | 13.44 | 14.98 | 13.37 | 13.47 | 109,603 | +0.03(+0.21%) |
Jun 13, 2018 | 13.86 | 13.90 | 13.30 | 13.44 | 34,791 | -0.11(-0.80%) |
Jun 12, 2018 | 13.72 | 14.00 | 13.20 | 13.55 | 59,857 | -0.30(-2.14%) |
Jun 11, 2018 | 14.70 | 15.54 | 13.34 | 13.84 | 153,854 | -0.58(-3.99%) |
Jun 08, 2018 | 13.16 | 17.08 | 13.06 | 14.42 | 743,218 | +1.82(+14.44%) |
Jun 07, 2018 | 12.04 | 13.58 | 11.90 | 12.60 | 162,152 | +0.77(+6.51%) |
Jun 06, 2018 | 11.90 | 12.18 | 11.69 | 11.83 | 18,119 | -0.07(-0.59%) |
Jun 05, 2018 | 11.90 | 11.90 | 11.66 | 11.90 | 16,964 | +0.00(+0.00%) |
Jun 04, 2018 | 12.46 | 12.60 | 11.48 | 11.90 | 24,290 | -0.42(-3.41%) |
Jun 01, 2018 | 12.60 | 12.74 | 12.18 | 12.32 | 10,220 | -0.31(-2.49%) |
May 31, 2018 | 12.04 | 12.81 | 12.04 | 12.63 | 19,855 | +0.46(+3.74%) |
May 30, 2018 | 12.04 | 12.56 | 11.97 | 12.18 | 13,259 | +0.04(+0.35%) |
May 29, 2018 | 12.95 | 12.99 | 11.97 | 12.14 | 18,459 | -0.74(-5.76%) |
May 25, 2018 | 12.88 | 12.88 | 12.88 | 0 | +0.28(+2.21%) | |
May 24, 2018 | 12.84 | 13.02 | 12.46 | 12.60 | 8,841 | -0.21(-1.63%) |
May 23, 2018 | 13.02 | 13.44 | 12.32 | 12.81 | 23,697 | +0.07(+0.55%) |
May 22, 2018 | 12.32 | 13.44 | 12.32 | 12.74 | 59,553 | +0.46(+3.70%) |
May 21, 2018 | 13.30 | 13.44 | 11.69 | 12.29 | 75,158 | -1.02(-7.63%) |
May 18, 2018 | 13.86 | 14.00 | 13.10 | 13.30 | 71,330 | -0.35(-2.56%) |
May 17, 2018 | 13.30 | 13.87 | 12.67 | 13.65 | 133,330 | +1.75(+14.71%) |
May 16, 2018 | 18.90 | 18.90 | 11.20 | 11.90 | 324,116 | -7.00(-37.04%) |
May 15, 2018 | 21.70 | 22.40 | 18.20 | 18.90 | 34,097 | -2.80(-12.90%) |
May 14, 2018 | 30.81 | 31.14 | 21.70 | 21.70 | 53,981 | -10.50(-32.61%) |
May 11, 2018 | 30.80 | 32.20 | 29.44 | 32.20 | 2,170 | +0.70(+2.22%) |
May 10, 2018 | 32.90 | 32.90 | 31.50 | 31.50 | 5,909 | -1.40(-4.26%) |
May 09, 2018 | 32.20 | 32.90 | 31.50 | 32.90 | 2,158 | +0.00(+0.00%) |
May 08, 2018 | 33.13 | 33.60 | 32.90 | 32.90 | 1,490 | -0.70(-2.08%) |
May 07, 2018 | 33.60 | 34.30 | 32.90 | 33.60 | 617 | -0.70(-2.04%) |
May 04, 2018 | 32.20 | 35.00 | 32.20 | 34.30 | 1,703 | +1.75(+5.38%) |
May 03, 2018 | 33.60 | 33.60 | 32.20 | 32.55 | 584 | -0.35(-1.06%) |
May 02, 2018 | 32.90 | 32.90 | 32.20 | 32.90 | 1,079 | +0.00(+0.00%) |
May 01, 2018 | 31.50 | 32.90 | 31.50 | 32.90 | 1,450 | +1.40(+4.44%) |
Apr 30, 2018 | 32.90 | 32.90 | 31.50 | 31.50 | 1,740 | -0.70(-2.17%) |
Apr 27, 2018 | 32.90 | 33.60 | 31.50 | 32.20 | 2,673 | -0.70(-2.13%) |
Apr 26, 2018 | 32.20 | 34.22 | 32.20 | 32.90 | 438 | +0.00(+0.00%) |
Apr 25, 2018 | 32.90 | 34.30 | 32.20 | 32.90 | 3,591 | -0.70(-2.08%) |
Apr 24, 2018 | 33.60 | 33.60 | 32.90 | 33.60 | 1,148 | +0.70(+2.13%) |
Apr 23, 2018 | 33.60 | 34.30 | 32.90 | 32.90 | 1,029 | -0.70(-2.08%) |
Apr 20, 2018 | 34.30 | 34.30 | 32.90 | 33.60 | 3,094 | -0.70(-2.04%) |
Apr 19, 2018 | 36.40 | 36.40 | 34.30 | 34.30 | 3,222 | -1.40(-3.92%) |
Apr 18, 2018 | 35.70 | 36.40 | 35.00 | 35.70 | 1,278 | +0.00(+0.00%) |
Apr 17, 2018 | 37.10 | 37.10 | 35.00 | 35.70 | 4,068 | -1.40(-3.77%) |
Apr 16, 2018 | 38.50 | 38.50 | 37.10 | 37.10 | 658 | -1.40(-3.64%) |
Apr 13, 2018 | 37.10 | 38.50 | 36.40 | 38.50 | 864 | +0.70(+1.85%) |
Apr 12, 2018 | 37.09 | 37.80 | 36.40 | 37.80 | 1,214 | +0.70(+1.89%) |
Apr 11, 2018 | 37.10 | 38.50 | 36.40 | 37.10 | 1,870 | -0.70(-1.85%) |
Apr 10, 2018 | 37.61 | 38.50 | 37.10 | 37.80 | 546 | +0.70(+1.89%) |
Apr 09, 2018 | 38.50 | 38.50 | 37.10 | 37.10 | 1,061 | -1.40(-3.64%) |
Apr 06, 2018 | 37.80 | 38.50 | 37.10 | 38.50 | 278 | +0.70(+1.85%) |
Apr 05, 2018 | 37.80 | 38.50 | 37.80 | 37.80 | 639 | +0.00(+0.00%) |
Apr 04, 2018 | 37.10 | 38.50 | 37.10 | 37.80 | 4,182 | +0.70(+1.89%) |
Apr 03, 2018 | 38.50 | 38.50 | 37.10 | 37.10 | 1,882 | -1.40(-3.64%) |