Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 25.01 | 25.01 | 23.64 | 23.86 | 137,631 | -1.04(-4.18%) |
Jun 28, 2018 | 25.31 | 25.91 | 24.69 | 24.90 | 144,740 | -0.43(-1.70%) |
Jun 27, 2018 | 26.99 | 27.07 | 25.22 | 25.33 | 174,136 | -1.62(-6.03%) |
Jun 26, 2018 | 25.81 | 27.44 | 25.15 | 26.95 | 279,497 | +1.22(+4.75%) |
Jun 25, 2018 | 24.73 | 26.70 | 24.63 | 25.73 | 269,599 | +0.67(+2.67%) |
Jun 22, 2018 | 24.92 | 25.75 | 24.35 | 25.06 | 1,450,756 | +0.13(+0.54%) |
Jun 21, 2018 | 25.31 | 26.61 | 24.42 | 24.93 | 292,886 | -0.50(-1.95%) |
Jun 20, 2018 | 25.04 | 25.89 | 23.65 | 25.42 | 272,693 | -0.52(-1.99%) |
Jun 19, 2018 | 24.29 | 26.08 | 23.66 | 25.94 | 328,770 | +1.63(+6.72%) |
Jun 18, 2018 | 22.73 | 24.37 | 22.22 | 24.31 | 290,302 | +1.59(+6.98%) |
Jun 15, 2018 | 23.41 | 22.22 | 22.72 | 454,141 | -0.30(-1.29%) | |
Jun 14, 2018 | 21.64 | 23.89 | 21.03 | 23.02 | 390,867 | +1.73(+8.13%) |
Jun 13, 2018 | 21.98 | 21.98 | 20.95 | 21.29 | 235,687 | -0.54(-2.50%) |
Jun 12, 2018 | 20.51 | 22.35 | 20.51 | 21.83 | 370,681 | +1.62(+8.04%) |
Jun 11, 2018 | 18.64 | 20.92 | 18.36 | 20.21 | 255,025 | +1.57(+8.41%) |
Jun 08, 2018 | 17.96 | 18.97 | 17.48 | 18.64 | 305,837 | +0.73(+4.06%) |
Jun 07, 2018 | 16.49 | 18.15 | 16.22 | 17.91 | 404,404 | +1.56(+9.53%) |
Jun 06, 2018 | 16.77 | 17.15 | 15.99 | 16.35 | 153,370 | -0.28(-1.67%) |
Jun 05, 2018 | 15.65 | 16.92 | 15.36 | 16.63 | 284,898 | +1.15(+7.41%) |
Jun 04, 2018 | 15.67 | 15.75 | 15.30 | 15.48 | 113,354 | -0.03(-0.19%) |
Jun 01, 2018 | 15.74 | 15.79 | 15.40 | 15.51 | 105,202 | +0.08(+0.50%) |
May 31, 2018 | 15.73 | 15.82 | 15.29 | 15.44 | 81,705 | -0.37(-2.36%) |
May 30, 2018 | 15.83 | 16.01 | 15.61 | 15.81 | 116,598 | +0.11(+0.67%) |
May 29, 2018 | 16.24 | 16.24 | 15.44 | 15.70 | 119,168 | +0.02(+0.12%) |
May 25, 2018 | 15.68 | 15.68 | 15.68 | 0 | -0.07(-0.42%) | |
May 24, 2018 | 15.89 | 16.07 | 15.46 | 15.75 | 112,310 | +0.03(+0.18%) |
May 23, 2018 | 15.37 | 16.22 | 15.37 | 15.72 | 118,663 | +0.34(+2.24%) |
May 22, 2018 | 15.58 | 15.84 | 14.77 | 15.38 | 165,508 | -0.11(-0.68%) |
May 21, 2018 | 15.67 | 16.73 | 14.73 | 15.48 | 84,076 | +0.00(+0.00%) |
May 18, 2018 | 15.03 | 15.59 | 14.62 | 15.48 | 80,510 | +0.57(+3.85%) |
May 17, 2018 | 15.50 | 15.62 | 14.24 | 14.91 | 131,482 | -0.62(-4.00%) |
May 16, 2018 | 15.67 | 15.83 | 15.32 | 15.53 | 74,860 | -0.21(-1.34%) |
May 15, 2018 | 15.67 | 15.77 | 15.28 | 15.74 | 21,748 | -0.10(-0.60%) |
May 14, 2018 | 16.01 | 16.04 | 12.64 | 15.84 | 109,654 | -0.25(-1.54%) |
May 11, 2018 | 16.23 | 16.25 | 15.66 | 16.09 | 57,704 | -0.10(-0.59%) |
May 10, 2018 | 16.53 | 16.53 | 16.11 | 16.18 | 86,480 | +0.10(+0.59%) |
May 09, 2018 | 15.83 | 16.32 | 15.73 | 16.09 | 156,736 | +0.17(+1.08%) |
May 08, 2018 | 15.30 | 16.92 | 14.71 | 15.91 | 223,427 | +0.78(+5.18%) |
May 07, 2018 | 14.83 | 15.23 | 14.67 | 15.13 | 63,319 | +0.46(+3.13%) |
May 04, 2018 | 14.47 | 14.86 | 14.34 | 14.67 | 93,813 | -0.03(-0.19%) |
May 03, 2018 | 14.38 | 15.20 | 14.13 | 14.70 | 280,704 | +0.41(+2.88%) |
May 02, 2018 | 14.36 | 14.81 | 13.72 | 14.29 | 73,569 | -0.06(-0.40%) |
May 01, 2018 | 14.06 | 15.06 | 13.87 | 14.35 | 81,639 | +0.20(+1.42%) |
Apr 30, 2018 | 14.58 | 14.81 | 13.38 | 14.15 | 214,814 | -0.91(-6.03%) |