Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 21.40 | 24.50 | 21.29 | 23.89 | 118,787 | +2.53(+11.84%) |
Jun 28, 2018 | 20.65 | 22.10 | 19.80 | 21.36 | 149,121 | +0.57(+2.74%) |
Jun 27, 2018 | 19.80 | 22.00 | 19.33 | 20.79 | 135,804 | +1.13(+5.75%) |
Jun 26, 2018 | 18.30 | 19.66 | 18.25 | 19.66 | 111,293 | +1.28(+6.96%) |
Jun 25, 2018 | 18.09 | 19.00 | 17.64 | 18.38 | 151,385 | +0.16(+0.88%) |
Jun 22, 2018 | 17.92 | 19.47 | 17.28 | 18.22 | 116,815 | +0.13(+0.72%) |
Jun 21, 2018 | 18.92 | 19.41 | 17.80 | 18.09 | 78,724 | -0.92(-4.84%) |
Jun 20, 2018 | 17.41 | 19.09 | 16.71 | 19.01 | 103,073 | +1.42(+8.07%) |
Jun 19, 2018 | 18.79 | 18.79 | 17.00 | 17.59 | 106,168 | -1.17(-6.24%) |
Jun 18, 2018 | 17.92 | 19.70 | 15.26 | 18.76 | 174,508 | +0.78(+4.34%) |
Jun 15, 2018 | 17.98 | 15.62 | 17.98 | 161,300 | +2.36(+15.11%) | |
Jun 14, 2018 | 14.85 | 15.90 | 14.70 | 15.62 | 90,450 | +0.56(+3.72%) |
Jun 13, 2018 | 14.69 | 15.07 | 14.24 | 15.06 | 121,244 | +0.31(+2.10%) |
Jun 12, 2018 | 14.40 | 14.83 | 13.99 | 14.75 | 116,875 | +0.03(+0.20%) |
Jun 11, 2018 | 15.60 | 15.60 | 14.37 | 14.72 | 109,976 | -0.87(-5.58%) |
Jun 08, 2018 | 15.20 | 15.90 | 14.97 | 15.59 | 101,154 | +0.14(+0.91%) |
Jun 07, 2018 | 14.75 | 16.22 | 14.10 | 15.45 | 122,682 | +0.57(+3.83%) |
Jun 06, 2018 | 14.40 | 14.88 | 13.78 | 14.88 | 88,244 | +0.18(+1.22%) |
Jun 05, 2018 | 13.77 | 14.86 | 13.63 | 14.70 | 102,997 | +0.87(+6.29%) |
Jun 04, 2018 | 14.90 | 14.90 | 13.18 | 13.83 | 154,850 | -0.96(-6.49%) |
Jun 01, 2018 | 15.14 | 15.50 | 14.15 | 14.79 | 83,512 | -0.36(-2.38%) |
May 31, 2018 | 15.92 | 15.92 | 14.80 | 15.15 | 88,858 | -0.79(-4.96%) |
May 30, 2018 | 14.76 | 16.00 | 14.30 | 15.94 | 87,109 | +1.05(+7.05%) |
May 29, 2018 | 12.87 | 15.15 | 12.87 | 14.89 | 176,158 | +1.99(+15.43%) |
May 25, 2018 | 12.90 | 12.90 | 12.90 | 0 | +0.32(+2.54%) | |
May 24, 2018 | 11.86 | 12.73 | 11.58 | 12.58 | 147,538 | +0.65(+5.45%) |
May 23, 2018 | 11.49 | 11.95 | 11.33 | 11.93 | 118,896 | +0.42(+3.65%) |
May 22, 2018 | 12.30 | 12.39 | 11.40 | 11.51 | 158,819 | -0.79(-6.42%) |
May 21, 2018 | 12.35 | 12.51 | 12.25 | 12.30 | 82,773 | -0.12(-0.97%) |
May 18, 2018 | 12.71 | 12.71 | 12.28 | 12.42 | 128,206 | -0.22(-1.74%) |
May 17, 2018 | 12.44 | 12.79 | 12.20 | 12.64 | 91,809 | +0.25(+2.02%) |
May 16, 2018 | 12.75 | 13.00 | 12.30 | 12.39 | 138,433 | -0.47(-3.65%) |
May 15, 2018 | 12.19 | 12.86 | 12.02 | 12.86 | 133,089 | +0.65(+5.32%) |
May 14, 2018 | 12.45 | 12.87 | 11.93 | 12.21 | 96,171 | -0.21(-1.69%) |
May 11, 2018 | 13.28 | 13.28 | 12.18 | 12.42 | 132,964 | -0.97(-7.24%) |
May 10, 2018 | 13.00 | 14.19 | 13.00 | 13.39 | 176,096 | +0.47(+3.64%) |
May 09, 2018 | 12.50 | 12.99 | 12.25 | 12.92 | 80,912 | +0.46(+3.69%) |
May 08, 2018 | 12.61 | 12.61 | 11.96 | 12.46 | 83,750 | -0.14(-1.11%) |
May 07, 2018 | 12.83 | 13.39 | 12.50 | 12.60 | 75,172 | -0.20(-1.56%) |
May 04, 2018 | 15.58 | 17.02 | 12.53 | 12.80 | 509,474 | -2.69(-17.37%) |
May 03, 2018 | 13.99 | 15.49 | 13.97 | 15.49 | 173,743 | +1.56(+11.20%) |
May 02, 2018 | 13.13 | 14.15 | 12.59 | 13.93 | 184,673 | +0.91(+6.99%) |
May 01, 2018 | 11.55 | 13.41 | 11.47 | 13.02 | 195,696 | +1.39(+11.95%) |
Apr 30, 2018 | 11.70 | 11.73 | 11.20 | 11.63 | 227,108 | -0.10(-0.85%) |
Apr 27, 2018 | 11.78 | 11.88 | 11.17 | 11.73 | 283,321 | -0.13(-1.10%) |
Apr 26, 2018 | 12.39 | 12.58 | 11.75 | 11.86 | 275,846 | -0.60(-4.82%) |
Apr 25, 2018 | 12.30 | 12.55 | 11.89 | 12.46 | 118,779 | +0.15(+1.22%) |
Apr 24, 2018 | 13.21 | 13.66 | 12.10 | 12.31 | 170,877 | -0.97(-7.30%) |
Apr 23, 2018 | 13.79 | 14.31 | 12.87 | 13.28 | 199,757 | -0.60(-4.32%) |
Apr 20, 2018 | 14.52 | 14.60 | 13.51 | 13.88 | 197,807 | -0.62(-4.28%) |
Apr 19, 2018 | 14.18 | 15.05 | 14.18 | 14.50 | 198,261 | +0.14(+0.97%) |
Apr 18, 2018 | 14.70 | 14.99 | 14.16 | 14.36 | 260,426 | -0.29(-1.98%) |
Apr 17, 2018 | 14.73 | 15.16 | 14.30 | 14.65 | 197,076 | +0.22(+1.52%) |
Apr 16, 2018 | 15.43 | 16.35 | 14.11 | 14.43 | 142,105 | -0.84(-5.50%) |
Apr 13, 2018 | 16.50 | 17.48 | 15.08 | 15.27 | 179,107 | -1.23(-7.45%) |
Apr 12, 2018 | 26.80 | 28.20 | 16.25 | 16.50 | 1,140,728 | -10.28(-38.39%) |
Apr 11, 2018 | 25.80 | 27.58 | 25.60 | 26.78 | 694,888 | +0.89(+3.44%) |
Apr 10, 2018 | 24.40 | 27.87 | 24.40 | 25.89 | 971,178 | +1.72(+7.12%) |
Apr 09, 2018 | 24.41 | 24.77 | 23.54 | 24.17 | 275,148 | +0.38(+1.60%) |
Apr 06, 2018 | 24.12 | 25.00 | 23.18 | 23.79 | 234,125 | -0.21(-0.88%) |
Apr 05, 2018 | 22.88 | 24.43 | 22.88 | 24.00 | 294,236 | +1.10(+4.80%) |
Apr 04, 2018 | 20.53 | 23.16 | 19.50 | 22.90 | 314,461 | +2.38(+11.60%) |
Apr 03, 2018 | 21.53 | 22.48 | 20.47 | 20.52 | 290,362 | -0.96(-4.47%) |