Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 13.35 | 13.80 | 13.25 | 13.55 | 356,438 | +0.30(+2.26%) |
Jun 28, 2018 | 13.65 | 13.90 | 12.90 | 13.25 | 438,941 | -0.35(-2.57%) |
Jun 27, 2018 | 14.40 | 14.60 | 13.55 | 13.60 | 408,819 | -0.85(-5.88%) |
Jun 26, 2018 | 14.75 | 14.95 | 14.15 | 14.45 | 257,595 | -0.20(-1.37%) |
Jun 25, 2018 | 14.35 | 14.80 | 14.20 | 14.65 | 522,594 | -0.15(-1.01%) |
Jun 22, 2018 | 15.00 | 15.15 | 14.40 | 14.80 | 1,141,687 | -0.20(-1.33%) |
Jun 21, 2018 | 15.95 | 15.95 | 14.95 | 15.00 | 328,065 | -0.90(-5.66%) |
Jun 20, 2018 | 15.00 | 16.05 | 14.75 | 15.90 | 1,000,937 | +0.95(+6.35%) |
Jun 19, 2018 | 14.80 | 15.05 | 14.50 | 14.95 | 313,943 | +0.10(+0.67%) |
Jun 18, 2018 | 14.80 | 15.05 | 14.50 | 14.85 | 396,252 | -0.10(-0.67%) |
Jun 15, 2018 | 15.85 | 14.85 | 14.95 | 1,237,616 | -0.90(-5.68%) | |
Jun 14, 2018 | 15.80 | 15.90 | 15.35 | 15.85 | 314,249 | +0.15(+0.96%) |
Jun 13, 2018 | 16.05 | 16.30 | 15.62 | 15.70 | 190,778 | -0.35(-2.18%) |
Jun 12, 2018 | 16.25 | 16.95 | 15.95 | 16.05 | 334,094 | -0.10(-0.62%) |
Jun 11, 2018 | 16.15 | 16.25 | 15.80 | 16.15 | 894,231 | +0.15(+0.94%) |
Jun 08, 2018 | 15.95 | 16.25 | 15.80 | 16.00 | 227,750 | +0.05(+0.31%) |
Jun 07, 2018 | 16.55 | 17.00 | 15.85 | 15.95 | 201,391 | -0.50(-3.04%) |
Jun 06, 2018 | 16.60 | 16.60 | 16.05 | 16.45 | 288,071 | -0.05(-0.30%) |
Jun 05, 2018 | 16.90 | 17.20 | 16.30 | 16.50 | 294,714 | -0.40(-2.37%) |
Jun 04, 2018 | 17.20 | 17.35 | 16.55 | 16.90 | 389,593 | -0.30(-1.74%) |
Jun 01, 2018 | 17.75 | 18.05 | 17.10 | 17.20 | 438,866 | -0.25(-1.43%) |
May 31, 2018 | 17.80 | 18.15 | 17.25 | 17.45 | 365,356 | -0.45(-2.51%) |
May 30, 2018 | 17.55 | 18.55 | 17.55 | 17.90 | 359,963 | +0.50(+2.87%) |
May 29, 2018 | 18.25 | 18.55 | 17.30 | 17.40 | 490,515 | -1.05(-5.69%) |
May 25, 2018 | 18.45 | 18.45 | 18.45 | 0 | +0.05(+0.27%) | |
May 24, 2018 | 17.95 | 18.70 | 17.95 | 18.40 | 489,036 | +0.25(+1.38%) |
May 23, 2018 | 17.35 | 18.30 | 17.35 | 18.15 | 353,101 | +0.80(+4.61%) |
May 22, 2018 | 17.10 | 17.60 | 16.85 | 17.35 | 370,543 | +0.30(+1.76%) |
May 21, 2018 | 17.00 | 17.20 | 16.75 | 17.05 | 377,845 | +0.05(+0.29%) |
May 18, 2018 | 17.70 | 17.70 | 16.75 | 17.00 | 936,554 | +0.05(+0.29%) |
May 17, 2018 | 16.25 | 17.35 | 16.20 | 16.95 | 1,119,532 | +0.70(+4.31%) |
May 16, 2018 | 15.70 | 16.40 | 15.35 | 16.25 | 545,152 | +0.45(+2.85%) |
May 15, 2018 | 15.90 | 15.90 | 15.30 | 15.80 | 328,399 | -0.20(-1.25%) |
May 14, 2018 | 15.70 | 16.10 | 15.50 | 16.00 | 334,962 | +0.35(+2.24%) |
May 11, 2018 | 14.85 | 15.70 | 14.80 | 15.65 | 307,577 | +0.75(+5.03%) |
May 10, 2018 | 15.45 | 15.55 | 14.70 | 14.90 | 242,066 | -0.50(-3.25%) |
May 09, 2018 | 14.40 | 16.00 | 14.35 | 15.40 | 664,259 | +1.20(+8.45%) |
May 08, 2018 | 13.80 | 14.25 | 13.20 | 14.20 | 420,060 | +0.45(+3.27%) |
May 07, 2018 | 13.75 | 14.05 | 13.60 | 13.75 | 166,476 | +0.05(+0.36%) |
May 04, 2018 | 13.40 | 13.95 | 13.30 | 13.70 | 286,780 | +0.30(+2.24%) |
May 03, 2018 | 13.75 | 14.10 | 13.25 | 13.40 | 248,565 | -0.40(-2.90%) |
May 02, 2018 | 13.80 | 14.20 | 13.20 | 13.80 | 265,395 | -0.10(-0.72%) |
May 01, 2018 | 12.85 | 13.90 | 12.80 | 13.90 | 417,895 | +1.05(+8.17%) |
Apr 30, 2018 | 13.25 | 13.80 | 12.75 | 12.85 | 373,719 | -0.30(-2.28%) |
Apr 27, 2018 | 13.40 | 13.65 | 13.05 | 13.15 | 171,680 | -0.25(-1.87%) |
Apr 26, 2018 | 13.40 | 13.75 | 13.15 | 13.40 | 222,779 | -0.05(-0.37%) |
Apr 25, 2018 | 13.10 | 13.75 | 12.65 | 13.45 | 441,697 | +0.45(+3.46%) |
Apr 24, 2018 | 13.10 | 13.75 | 12.56 | 13.00 | 2,277,063 | -2.30(-15.03%) |
Apr 23, 2018 | 15.95 | 16.35 | 15.20 | 15.30 | 461,981 | -0.55(-3.47%) |
Apr 20, 2018 | 16.00 | 16.20 | 15.60 | 15.85 | 218,882 | -0.20(-1.25%) |
Apr 19, 2018 | 16.65 | 16.84 | 16.00 | 16.05 | 194,815 | -0.50(-3.02%) |
Apr 18, 2018 | 16.60 | 16.90 | 16.35 | 16.55 | 146,958 | -0.10(-0.60%) |
Apr 17, 2018 | 16.00 | 16.75 | 15.95 | 16.65 | 197,666 | +0.75(+4.72%) |
Apr 16, 2018 | 15.70 | 16.25 | 15.50 | 15.90 | 236,063 | +0.35(+2.25%) |
Apr 13, 2018 | 15.80 | 15.80 | 15.25 | 15.55 | 179,350 | -0.25(-1.58%) |
Apr 12, 2018 | 16.25 | 16.60 | 15.65 | 15.80 | 298,387 | -0.30(-1.86%) |
Apr 11, 2018 | 15.00 | 16.27 | 14.90 | 16.10 | 545,329 | +0.95(+6.27%) |
Apr 10, 2018 | 14.05 | 15.15 | 13.75 | 15.15 | 718,229 | +1.38(+9.98%) |
Apr 09, 2018 | 15.00 | 15.22 | 13.70 | 13.78 | 549,826 | -1.07(-7.24%) |
Apr 06, 2018 | 16.00 | 16.30 | 14.70 | 14.85 | 514,308 | -1.50(-9.17%) |
Apr 05, 2018 | 17.15 | 17.15 | 15.90 | 16.35 | 566,525 | -0.85(-4.94%) |
Apr 04, 2018 | 16.70 | 17.45 | 16.65 | 17.20 | 332,802 | +0.25(+1.47%) |
Apr 03, 2018 | 16.85 | 17.30 | 16.30 | 16.95 | 262,634 | +0.30(+1.80%) |