Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 9.896 | 10.06 | 9.222 | 9.767 | 1,551,110 | -0.26(-2.58%) |
Jun 28, 2018 | 9.665 | 10.20 | 9.370 | 10.03 | 3,045,940 | +0.41(+4.22%) |
Jun 27, 2018 | 11.12 | 11.12 | 9.420 | 9.619 | 2,711,498 | -1.46(-13.17%) |
Jun 26, 2018 | 11.45 | 11.74 | 11.07 | 11.08 | 1,064,802 | -0.29(-2.52%) |
Jun 25, 2018 | 12.86 | 12.89 | 11.29 | 11.36 | 2,256,838 | -1.56(-12.07%) |
Jun 22, 2018 | 13.48 | 14.00 | 12.89 | 12.92 | 1,691,818 | -0.79(-5.79%) |
Jun 21, 2018 | 14.12 | 14.55 | 13.54 | 13.72 | 5,567,193 | +1.07(+8.47%) |
Jun 20, 2018 | 13.25 | 13.36 | 12.60 | 12.65 | 827,793 | +0.00(+0.00%) |
Jun 19, 2018 | 12.12 | 12.95 | 12.00 | 12.65 | 1,568,146 | +0.46(+3.79%) |
Jun 18, 2018 | 13.32 | 13.32 | 12.02 | 12.19 | 1,625,259 | -1.25(-9.28%) |
Jun 15, 2018 | 13.55 | 13.32 | 13.43 | 1,204,446 | -0.12(-0.89%) | |
Jun 14, 2018 | 15.73 | 15.73 | 13.54 | 13.55 | 1,393,682 | -1.99(-12.83%) |
Jun 13, 2018 | 16.84 | 16.90 | 15.43 | 15.55 | 1,115,024 | -1.28(-7.62%) |
Jun 12, 2018 | 17.68 | 17.68 | 16.77 | 16.83 | 793,015 | -0.85(-4.80%) |
Jun 11, 2018 | 17.61 | 18.41 | 17.57 | 17.68 | 735,860 | -0.07(-0.42%) |
Jun 08, 2018 | 17.91 | 18.75 | 17.07 | 17.75 | 1,626,192 | +0.46(+2.67%) |
Jun 07, 2018 | 18.10 | 18.12 | 16.74 | 17.29 | 631,747 | -0.80(-4.44%) |
Jun 06, 2018 | 18.34 | 18.09 | 856,267 | +0.32(+1.82%) | ||
Jun 05, 2018 | 16.54 | 17.99 | 16.54 | 17.77 | 1,991,828 | +1.23(+7.42%) |
Jun 04, 2018 | 15.71 | 16.64 | 15.59 | 16.54 | 796,682 | +1.04(+6.73%) |
Jun 01, 2018 | 15.85 | 16.16 | 15.46 | 15.50 | 577,689 | -0.35(-2.21%) |
May 31, 2018 | 15.44 | 15.96 | 15.41 | 15.85 | 1,164,567 | +0.45(+2.94%) |
May 30, 2018 | 15.68 | 15.77 | 15.30 | 15.40 | 910,745 | -0.13(-0.83%) |
May 29, 2018 | 16.04 | 16.05 | 15.34 | 15.53 | 708,310 | -0.63(-3.89%) |
May 25, 2018 | 16.16 | 16.16 | 16.16 | 0 | -0.30(-1.80%) | |
May 24, 2018 | 16.68 | 17.07 | 16.40 | 16.45 | 591,388 | -0.29(-1.71%) |
May 23, 2018 | 17.24 | 17.33 | 16.71 | 16.74 | 704,071 | -0.59(-3.41%) |
May 22, 2018 | 18.72 | 18.72 | 17.33 | 17.33 | 1,110,014 | -1.47(-7.81%) |
May 21, 2018 | 19.23 | 19.23 | 18.66 | 18.80 | 569,908 | -0.33(-1.74%) |
May 18, 2018 | 19.11 | 19.74 | 18.80 | 19.13 | 954,918 | -0.01(-0.05%) |
May 17, 2018 | 18.38 | 19.28 | 18.38 | 19.14 | 1,022,979 | +0.66(+3.58%) |
May 16, 2018 | 18.19 | 19.28 | 18.18 | 18.48 | 1,034,848 | +0.29(+1.62%) |
May 15, 2018 | 17.49 | 19.16 | 17.38 | 18.18 | 1,476,611 | +0.48(+2.70%) |
May 14, 2018 | 18.83 | 18.83 | 17.66 | 17.70 | 938,987 | -1.44(-7.53%) |
May 11, 2018 | 21.55 | 21.79 | 18.96 | 19.15 | 1,080,816 | -1.95(-9.23%) |
May 10, 2018 | 21.12 | 21.50 | 20.71 | 21.09 | 811,282 | -0.02(-0.09%) |
May 09, 2018 | 19.86 | 21.23 | 19.81 | 21.11 | 1,292,237 | +1.29(+6.53%) |
May 08, 2018 | 19.85 | 19.87 | 17.22 | 19.82 | 3,057,192 | -0.15(-0.74%) |
May 07, 2018 | 21.19 | 21.30 | 19.85 | 19.96 | 1,215,124 | -1.38(-6.45%) |
May 04, 2018 | 21.59 | 22.68 | 21.23 | 21.34 | 2,374,305 | -0.06(-0.30%) |
May 03, 2018 | 23.11 | 23.15 | 21.08 | 21.41 | 1,724,171 | -1.66(-7.21%) |
May 02, 2018 | 24.24 | 24.57 | 22.88 | 23.07 | 578,175 | -1.13(-4.67%) |
May 01, 2018 | 25.67 | 25.80 | 24.08 | 24.20 | 774,414 | -1.46(-5.69%) |
Apr 30, 2018 | 25.28 | 26.29 | 25.17 | 25.66 | 766,843 | +0.33(+1.31%) |
Apr 27, 2018 | 24.23 | 25.81 | 24.20 | 25.33 | 597,913 | +0.95(+3.88%) |
Apr 26, 2018 | 25.00 | 25.18 | 24.34 | 24.38 | 453,234 | -0.62(-2.46%) |
Apr 25, 2018 | 26.01 | 26.01 | 24.53 | 25.00 | 748,892 | -1.06(-4.05%) |
Apr 24, 2018 | 26.35 | 26.42 | 25.96 | 26.05 | 423,103 | -0.24(-0.91%) |
Apr 23, 2018 | 26.42 | 26.66 | 26.17 | 26.29 | 213,962 | -0.11(-0.42%) |
Apr 20, 2018 | 26.15 | 26.45 | 25.86 | 26.40 | 194,441 | +0.03(+0.10%) |
Apr 19, 2018 | 27.61 | 27.61 | 26.25 | 26.37 | 574,563 | -1.12(-4.07%) |
Apr 18, 2018 | 27.71 | 27.78 | 27.39 | 27.49 | 411,573 | -0.21(-0.76%) |
Apr 17, 2018 | 27.58 | 27.86 | 27.40 | 27.71 | 529,318 | +0.11(+0.40%) |
Apr 16, 2018 | 28.38 | 28.38 | 27.60 | 27.60 | 243,874 | -0.52(-1.86%) |
Apr 13, 2018 | 28.68 | 28.68 | 27.74 | 28.12 | 311,026 | -0.40(-1.42%) |
Apr 12, 2018 | 28.05 | 28.68 | 27.96 | 28.52 | 355,596 | +0.60(+2.14%) |
Apr 11, 2018 | 28.18 | 28.47 | 27.88 | 27.93 | 262,826 | -0.48(-1.68%) |
Apr 10, 2018 | 28.00 | 28.68 | 27.92 | 28.40 | 293,619 | +0.72(+2.59%) |
Apr 09, 2018 | 28.03 | 28.54 | 27.60 | 27.69 | 243,181 | -0.39(-1.37%) |
Apr 06, 2018 | 28.28 | 28.52 | 28.00 | 28.07 | 170,046 | -0.33(-1.16%) |
Apr 05, 2018 | 28.55 | 28.79 | 28.29 | 28.40 | 275,921 | +0.08(+0.29%) |
Apr 04, 2018 | 28.27 | 28.85 | 28.25 | 28.32 | 419,271 | -0.34(-1.19%) |
Apr 03, 2018 | 27.87 | 28.97 | 27.60 | 28.66 | 525,058 | +0.88(+3.17%) |