Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 12.43 | 11.81 | 11.90 | 280,933 | -0.20(-1.65%) | |
Jun 28, 2018 | 12.79 | 12.89 | 11.84 | 12.10 | 481,674 | -0.85(-6.56%) |
Jun 27, 2018 | 13.50 | 13.70 | 12.59 | 12.95 | 466,078 | -0.15(-1.15%) |
Jun 26, 2018 | 13.38 | 13.53 | 12.58 | 13.10 | 545,146 | -0.45(-3.32%) |
Jun 25, 2018 | 13.92 | 13.92 | 13.00 | 13.55 | 486,928 | -0.54(-3.83%) |
Jun 22, 2018 | 14.90 | 14.98 | 14.00 | 14.09 | 559,780 | -0.30(-2.08%) |
Jun 21, 2018 | 14.36 | 14.70 | 14.11 | 14.39 | 488,556 | +0.18(+1.27%) |
Jun 20, 2018 | 14.95 | 15.10 | 14.14 | 14.21 | 2,940,800 | -1.48(-9.43%) |
Jun 19, 2018 | 14.51 | 16.45 | 14.50 | 15.69 | 737,010 | +0.78(+5.23%) |
Jun 18, 2018 | 15.32 | 16.02 | 14.52 | 14.91 | 1,181,796 | -1.49(-9.09%) |
Jun 15, 2018 | 16.06 | 16.06 | 16.40 | 702,883 | +0.34(+2.12%) | |
Jun 14, 2018 | 18.00 | 18.70 | 15.90 | 16.06 | 1,378,792 | -1.90(-10.58%) |
Jun 13, 2018 | 17.71 | 18.85 | 15.15 | 17.96 | 4,276,691 | +0.37(+2.10%) |
Jun 12, 2018 | 25.34 | 27.06 | 17.52 | 17.59 | 16,400,462 | +10.59(+151.29%) |
Jun 11, 2018 | 6.820 | 7.239 | 6.820 | 7.000 | 54,913 | +0.20(+2.94%) |
Jun 08, 2018 | 7.400 | 7.400 | 6.740 | 6.800 | 57,274 | -0.53(-7.23%) |
Jun 07, 2018 | 7.640 | 8.259 | 6.880 | 7.330 | 77,817 | -0.18(-2.40%) |
Jun 06, 2018 | 7.500 | 8.290 | 7.350 | 7.510 | 184,304 | +0.03(+0.40%) |
Jun 05, 2018 | 7.180 | 7.710 | 7.180 | 7.480 | 64,722 | +0.36(+5.06%) |
Jun 04, 2018 | 6.360 | 7.500 | 6.360 | 7.120 | 140,254 | +0.69(+10.73%) |
Jun 01, 2018 | 6.400 | 6.569 | 6.380 | 6.430 | 105,544 | +0.12(+1.90%) |
May 31, 2018 | 5.940 | 6.600 | 5.760 | 6.310 | 292,324 | +0.42(+7.13%) |
May 30, 2018 | 6.040 | 6.040 | 5.752 | 5.890 | 104,462 | -0.13(-2.16%) |
May 29, 2018 | 6.047 | 6.050 | 5.880 | 6.020 | 23,332 | +0.00(+0.00%) |
May 25, 2018 | 6.020 | 6.020 | 6.020 | 0 | +0.03(+0.50%) | |
May 24, 2018 | 5.971 | 6.050 | 5.970 | 5.990 | 34,428 | +0.02(+0.34%) |
May 23, 2018 | 6.050 | 6.090 | 5.940 | 5.970 | 22,948 | -0.04(-0.58%) |
May 22, 2018 | 6.000 | 6.140 | 5.864 | 6.005 | 35,072 | -0.05(-0.91%) |
May 21, 2018 | 6.150 | 6.350 | 5.873 | 6.060 | 13,379 | -0.11(-1.78%) |
May 18, 2018 | 6.360 | 6.360 | 6.150 | 6.170 | 22,651 | -0.10(-1.59%) |
May 17, 2018 | 6.200 | 6.290 | 6.120 | 6.270 | 49,612 | +0.11(+1.79%) |
May 16, 2018 | 6.230 | 6.419 | 6.130 | 6.160 | 109,239 | -0.09(-1.44%) |
May 15, 2018 | 5.870 | 6.300 | 5.762 | 6.250 | 86,900 | +0.39(+6.66%) |
May 14, 2018 | 5.700 | 5.900 | 5.500 | 5.860 | 10,384 | -0.03(-0.51%) |
May 11, 2018 | 5.900 | 5.900 | 5.790 | 5.890 | 23,512 | -0.02(-0.34%) |
May 10, 2018 | 5.950 | 5.950 | 5.715 | 5.910 | 26,475 | -0.04(-0.76%) |
May 09, 2018 | 5.356 | 5.980 | 5.356 | 5.955 | 19,039 | -0.06(-0.93%) |
May 08, 2018 | 6.150 | 6.150 | 5.935 | 6.011 | 15,835 | -0.18(-2.89%) |
May 07, 2018 | 5.930 | 6.190 | 5.930 | 6.190 | 8,793 | +0.26(+4.38%) |
May 04, 2018 | 5.800 | 6.020 | 5.795 | 5.930 | 24,084 | +0.01(+0.17%) |
May 03, 2018 | 6.090 | 6.090 | 5.870 | 5.920 | 7,776 | -0.19(-3.11%) |
May 02, 2018 | 6.070 | 6.175 | 6.035 | 6.110 | 6,770 | +0.08(+1.33%) |
May 01, 2018 | 5.960 | 6.050 | 5.854 | 6.030 | 17,231 | +0.09(+1.52%) |
Apr 30, 2018 | 6.100 | 6.100 | 5.700 | 5.940 | 36,654 | -0.08(-1.33%) |
Apr 27, 2018 | 6.110 | 6.240 | 5.935 | 6.020 | 32,392 | -0.15(-2.38%) |
Apr 26, 2018 | 6.080 | 6.180 | 6.060 | 6.167 | 4,683 | +0.02(+0.27%) |
Apr 25, 2018 | 5.870 | 6.180 | 5.840 | 6.150 | 12,444 | +0.14(+2.33%) |
Apr 24, 2018 | 6.060 | 6.080 | 5.738 | 6.010 | 13,981 | -0.03(-0.50%) |
Apr 23, 2018 | 6.075 | 6.170 | 6.010 | 6.040 | 13,961 | -0.14(-2.27%) |
Apr 20, 2018 | 6.090 | 6.210 | 6.020 | 6.180 | 8,933 | -0.09(-1.44%) |
Apr 19, 2018 | 6.210 | 6.280 | 6.100 | 6.270 | 18,885 | +0.02(+0.32%) |
Apr 18, 2018 | 6.150 | 6.250 | 6.030 | 6.250 | 20,225 | +0.13(+2.12%) |
Apr 17, 2018 | 6.150 | 6.280 | 6.090 | 6.120 | 15,119 | -0.03(-0.49%) |
Apr 16, 2018 | 6.260 | 6.300 | 5.874 | 6.150 | 34,324 | -0.09(-1.44%) |
Apr 13, 2018 | 6.500 | 6.537 | 6.132 | 6.240 | 23,488 | -0.22(-3.41%) |
Apr 12, 2018 | 6.210 | 6.550 | 6.168 | 6.460 | 40,048 | +0.11(+1.73%) |
Apr 11, 2018 | 6.040 | 6.400 | 5.900 | 6.350 | 24,238 | +0.26(+4.27%) |
Apr 10, 2018 | 6.160 | 6.250 | 5.558 | 6.090 | 87,848 | +0.01(+0.16%) |
Apr 09, 2018 | 5.930 | 6.170 | 5.755 | 6.080 | 31,383 | +0.08(+1.33%) |
Apr 06, 2018 | 5.970 | 6.120 | 5.810 | 6.000 | 13,674 | -0.07(-1.15%) |
Apr 05, 2018 | 5.810 | 6.130 | 5.800 | 6.070 | 28,357 | +0.27(+4.66%) |
Apr 04, 2018 | 5.670 | 5.850 | 5.560 | 5.800 | 25,981 | +0.00(+0.00%) |
Apr 03, 2018 | 5.260 | 5.790 | 4.980 | 5.800 | 103,262 | +0.76(+15.08%) |