Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 2.450 | 2.670 | 2.300 | 2.450 | 440,826 | +0.07(+2.94%) |
Jun 28, 2018 | 2.520 | 2.550 | 2.340 | 2.380 | 713,064 | -0.17(-6.67%) |
Jun 27, 2018 | 2.900 | 2.900 | 2.170 | 2.550 | 2,218,883 | -10.10(-79.84%) |
Jun 26, 2018 | 12.50 | 12.98 | 12.41 | 12.65 | 27,521 | -0.24(-1.86%) |
Jun 25, 2018 | 12.38 | 13.06 | 12.25 | 12.89 | 25,845 | +0.54(+4.37%) |
Jun 22, 2018 | 13.32 | 13.35 | 12.05 | 12.35 | 46,382 | -1.00(-7.49%) |
Jun 21, 2018 | 13.15 | 13.39 | 12.80 | 13.35 | 53,423 | +0.10(+0.75%) |
Jun 20, 2018 | 11.99 | 13.31 | 11.81 | 13.25 | 89,942 | +1.36(+11.44%) |
Jun 19, 2018 | 12.00 | 12.56 | 11.88 | 11.89 | 74,372 | -0.11(-0.92%) |
Jun 18, 2018 | 12.43 | 12.84 | 11.95 | 12.00 | 43,959 | -0.56(-4.46%) |
Jun 15, 2018 | 12.61 | 12.61 | 12.56 | 22,182 | -0.05(-0.40%) | |
Jun 14, 2018 | 12.57 | 12.89 | 12.54 | 12.61 | 10,523 | -0.03(-0.24%) |
Jun 13, 2018 | 12.83 | 12.99 | 12.50 | 12.64 | 21,979 | -0.19(-1.48%) |
Jun 12, 2018 | 12.90 | 13.07 | 12.80 | 12.83 | 21,880 | -0.08(-0.62%) |
Jun 11, 2018 | 13.03 | 13.15 | 12.90 | 12.91 | 21,507 | -0.09(-0.69%) |
Jun 08, 2018 | 12.94 | 13.23 | 12.85 | 13.00 | 17,223 | +0.15(+1.17%) |
Jun 07, 2018 | 13.16 | 13.25 | 12.85 | 12.85 | 29,365 | -0.56(-4.18%) |
Jun 06, 2018 | 13.37 | 13.42 | 13.00 | 13.41 | 26,124 | +0.15(+1.13%) |
Jun 05, 2018 | 13.60 | 13.64 | 13.22 | 13.26 | 14,681 | -0.34(-2.50%) |
Jun 04, 2018 | 13.46 | 13.69 | 13.46 | 13.60 | 13,199 | +0.16(+1.19%) |
Jun 01, 2018 | 13.27 | 13.74 | 13.23 | 13.44 | 38,656 | +0.09(+0.67%) |
May 31, 2018 | 13.21 | 13.70 | 13.21 | 13.35 | 13,907 | +0.14(+1.06%) |
May 30, 2018 | 13.75 | 13.76 | 13.21 | 13.21 | 10,648 | -0.21(-1.56%) |
May 29, 2018 | 13.19 | 13.70 | 13.19 | 13.42 | 17,155 | +0.25(+1.90%) |
May 25, 2018 | 13.17 | 13.17 | 13.17 | 0 | -0.05(-0.38%) | |
May 24, 2018 | 13.43 | 13.44 | 12.86 | 13.22 | 28,037 | -0.27(-2.00%) |
May 23, 2018 | 13.70 | 13.76 | 13.40 | 13.49 | 19,763 | -0.16(-1.17%) |
May 22, 2018 | 13.71 | 13.92 | 13.52 | 13.65 | 23,230 | -0.22(-1.59%) |
May 21, 2018 | 14.12 | 14.12 | 13.60 | 13.87 | 69,371 | -0.22(-1.56%) |
May 18, 2018 | 14.08 | 14.20 | 13.70 | 14.09 | 46,400 | +0.02(+0.14%) |
May 17, 2018 | 13.53 | 14.10 | 13.53 | 14.07 | 37,526 | +0.12(+0.86%) |
May 16, 2018 | 13.69 | 14.05 | 13.47 | 13.95 | 79,366 | +0.25(+1.82%) |
May 15, 2018 | 13.89 | 13.97 | 13.60 | 13.70 | 23,919 | -0.28(-2.00%) |
May 14, 2018 | 14.00 | 14.04 | 13.70 | 13.98 | 35,267 | -0.02(-0.14%) |
May 11, 2018 | 13.62 | 14.18 | 13.50 | 14.00 | 36,990 | +0.31(+2.26%) |
May 10, 2018 | 13.92 | 14.08 | 13.60 | 13.69 | 18,112 | -0.15(-1.08%) |
May 09, 2018 | 13.80 | 14.25 | 13.48 | 13.84 | 46,807 | +0.08(+0.58%) |
May 08, 2018 | 13.81 | 13.84 | 13.43 | 13.76 | 23,772 | -0.01(-0.07%) |
May 07, 2018 | 13.71 | 13.93 | 13.61 | 13.77 | 20,458 | +0.03(+0.22%) |
May 04, 2018 | 13.80 | 13.80 | 13.34 | 13.74 | 11,177 | -0.01(-0.07%) |
May 03, 2018 | 13.60 | 14.07 | 13.42 | 13.75 | 30,765 | -0.01(-0.07%) |
May 02, 2018 | 13.50 | 13.97 | 13.08 | 13.76 | 40,906 | +0.34(+2.53%) |
May 01, 2018 | 13.05 | 13.45 | 13.00 | 13.42 | 20,303 | +0.39(+2.99%) |
Apr 30, 2018 | 13.92 | 13.92 | 13.03 | 13.03 | 15,057 | -0.94(-6.73%) |
Apr 27, 2018 | 13.92 | 13.97 | 13.75 | 13.97 | 21,612 | +0.01(+0.07%) |
Apr 26, 2018 | 13.66 | 14.20 | 13.66 | 13.96 | 36,532 | +0.24(+1.75%) |
Apr 25, 2018 | 13.61 | 13.78 | 13.43 | 13.72 | 26,444 | +0.19(+1.40%) |
Apr 24, 2018 | 13.36 | 13.78 | 13.19 | 13.53 | 51,719 | +0.30(+2.27%) |
Apr 23, 2018 | 13.92 | 13.92 | 12.90 | 13.23 | 30,832 | -0.65(-4.68%) |
Apr 20, 2018 | 13.96 | 14.29 | 13.81 | 13.88 | 60,628 | +0.13(+0.95%) |
Apr 19, 2018 | 13.90 | 14.00 | 13.51 | 13.75 | 64,216 | -0.09(-0.65%) |
Apr 18, 2018 | 13.81 | 14.00 | 13.63 | 13.84 | 64,728 | -0.06(-0.43%) |
Apr 17, 2018 | 13.50 | 13.90 | 13.25 | 13.90 | 12,052 | +0.38(+2.81%) |
Apr 16, 2018 | 13.57 | 13.81 | 13.31 | 13.52 | 21,327 | -0.11(-0.81%) |
Apr 13, 2018 | 13.74 | 13.82 | 13.31 | 13.63 | 31,317 | -0.11(-0.80%) |
Apr 12, 2018 | 13.80 | 13.89 | 13.34 | 13.74 | 35,005 | +0.37(+2.77%) |
Apr 11, 2018 | 13.45 | 13.65 | 12.85 | 13.37 | 88,702 | -0.01(-0.07%) |
Apr 10, 2018 | 13.45 | 13.48 | 13.10 | 13.38 | 45,322 | +0.40(+3.08%) |
Apr 09, 2018 | 12.30 | 13.98 | 12.09 | 12.98 | 153,628 | +0.69(+5.61%) |
Apr 06, 2018 | 11.90 | 12.35 | 11.84 | 12.29 | 26,208 | +0.29(+2.42%) |
Apr 05, 2018 | 12.50 | 12.58 | 11.64 | 12.00 | 54,925 | -0.53(-4.23%) |
Apr 04, 2018 | 12.42 | 13.11 | 12.04 | 12.53 | 36,656 | -0.26(-2.03%) |
Apr 03, 2018 | 12.66 | 12.79 | 12.21 | 12.79 | 30,764 | +0.17(+1.35%) |