Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 10.97 | 10.65 | 10.70 | 9,508,141 | +0.10(+0.94%) | |
Jun 28, 2018 | 10.55 | 10.65 | 10.45 | 10.60 | 12,125,119 | -0.05(-0.47%) |
Jun 27, 2018 | 10.85 | 11.00 | 10.50 | 10.65 | 15,525,995 | -0.25(-2.29%) |
Jun 26, 2018 | 10.98 | 10.55 | 10.90 | 11,551,352 | +0.10(+0.93%) | |
Jun 25, 2018 | 11.15 | 11.25 | 10.65 | 10.80 | 22,726,772 | -0.50(-4.42%) |
Jun 22, 2018 | 11.40 | 11.53 | 11.12 | 11.30 | 36,976,808 | -0.05(-0.44%) |
Jun 21, 2018 | 11.40 | 11.60 | 11.20 | 11.35 | 8,129,562 | +0.00(+0.00%) |
Jun 20, 2018 | 11.45 | 11.72 | 11.30 | 11.35 | 7,468,484 | -0.05(-0.44%) |
Jun 19, 2018 | 11.55 | 11.60 | 11.15 | 11.40 | 11,131,521 | -0.35(-2.98%) |
Jun 18, 2018 | 11.20 | 11.82 | 11.20 | 11.75 | 11,656,104 | +0.40(+3.52%) |
Jun 15, 2018 | 11.60 | 11.30 | 11.35 | 15,440,732 | -0.25(-2.16%) | |
Jun 14, 2018 | 11.65 | 11.70 | 11.35 | 11.60 | 13,876,556 | +0.00(+0.00%) |
Jun 13, 2018 | 11.95 | 12.00 | 11.53 | 11.60 | 10,056,382 | -0.33(-2.73%) |
Jun 12, 2018 | 11.95 | 12.15 | 11.85 | 11.93 | 7,232,044 | -0.02(-0.21%) |
Jun 11, 2018 | 11.75 | 12.05 | 11.75 | 11.95 | 5,257,788 | +0.20(+1.70%) |
Jun 08, 2018 | 12.00 | 12.12 | 11.70 | 11.75 | 6,738,539 | -0.25(-2.08%) |
Jun 07, 2018 | 12.20 | 12.30 | 11.95 | 12.00 | 9,037,428 | -0.15(-1.23%) |
Jun 06, 2018 | 12.20 | 12.15 | 11,578,211 | +0.45(+3.85%) | ||
Jun 05, 2018 | 11.90 | 12.15 | 11.55 | 11.70 | 26,497,318 | -0.30(-2.50%) |
Jun 04, 2018 | 12.10 | 12.10 | 11.80 | 12.00 | 10,151,331 | +0.00(+0.00%) |
Jun 01, 2018 | 12.45 | 12.55 | 11.90 | 12.00 | 11,526,883 | -0.15(-1.23%) |
May 31, 2018 | 12.35 | 12.47 | 11.95 | 12.15 | 13,803,956 | -0.20(-1.62%) |
May 30, 2018 | 12.30 | 12.70 | 12.30 | 12.35 | 7,888,505 | +0.05(+0.41%) |
May 29, 2018 | 12.40 | 12.50 | 12.20 | 12.30 | 10,738,799 | -0.20(-1.60%) |
May 25, 2018 | 12.50 | 12.50 | 12.50 | 0 | -0.05(-0.40%) | |
May 24, 2018 | 12.75 | 12.80 | 12.37 | 12.55 | 7,167,517 | +0.10(+0.80%) |
May 23, 2018 | 12.60 | 12.75 | 12.25 | 12.45 | 10,057,283 | -0.25(-1.97%) |
May 22, 2018 | 12.95 | 12.95 | 12.60 | 12.70 | 8,949,394 | -0.15(-1.17%) |
May 21, 2018 | 12.90 | 13.05 | 12.70 | 12.85 | 12,957,652 | +0.00(+0.00%) |
May 18, 2018 | 12.85 | 13.05 | 12.65 | 12.85 | 24,251,516 | -0.30(-2.28%) |
May 17, 2018 | 13.25 | 13.54 | 13.05 | 13.15 | 17,660,360 | -0.05(-0.38%) |
May 16, 2018 | 12.95 | 13.35 | 12.80 | 13.20 | 26,126,524 | +0.50(+3.94%) |
May 15, 2018 | 12.70 | 12.95 | 12.60 | 12.70 | 16,467,448 | +0.15(+1.20%) |
May 14, 2018 | 11.90 | 12.97 | 11.90 | 12.55 | 38,204,336 | +0.65(+5.46%) |
May 11, 2018 | 12.15 | 12.22 | 11.82 | 11.90 | 5,567,300 | -0.20(-1.65%) |
May 10, 2018 | 11.95 | 12.25 | 11.85 | 12.10 | 14,538,057 | +0.15(+1.26%) |
May 09, 2018 | 11.95 | 12.00 | 11.80 | 11.95 | 8,379,798 | +0.15(+1.27%) |
May 08, 2018 | 12.00 | 12.10 | 11.80 | 11.80 | 6,992,269 | -0.25(-2.07%) |
May 07, 2018 | 11.90 | 12.20 | 11.80 | 12.05 | 7,282,276 | +0.30(+2.55%) |
May 04, 2018 | 11.65 | 12.10 | 11.60 | 11.75 | 11,515,177 | +0.05(+0.43%) |
May 03, 2018 | 12.40 | 12.40 | 11.25 | 11.70 | 32,353,176 | +0.20(+1.74%) |
May 02, 2018 | 11.60 | 11.88 | 11.45 | 11.50 | 13,401,681 | -0.20(-1.71%) |
May 01, 2018 | 11.30 | 11.75 | 11.25 | 11.70 | 12,954,002 | +0.35(+3.08%) |
Apr 30, 2018 | 11.25 | 11.50 | 11.18 | 11.35 | 6,507,721 | +0.15(+1.34%) |
Apr 27, 2018 | 11.50 | 11.57 | 11.12 | 11.20 | 9,427,560 | -0.20(-1.75%) |
Apr 26, 2018 | 11.50 | 11.75 | 11.35 | 11.40 | 8,929,397 | -0.10(-0.87%) |
Apr 25, 2018 | 11.60 | 11.65 | 11.25 | 11.50 | 9,018,697 | +0.00(+0.00%) |
Apr 24, 2018 | 11.70 | 11.80 | 11.30 | 11.50 | 6,813,749 | -0.10(-0.86%) |
Apr 23, 2018 | 11.50 | 11.85 | 11.45 | 11.60 | 6,709,257 | +0.10(+0.87%) |
Apr 20, 2018 | 11.65 | 11.70 | 11.45 | 11.50 | 4,004,947 | -0.15(-1.29%) |
Apr 19, 2018 | 11.65 | 11.85 | 11.40 | 11.65 | 10,144,217 | -0.10(-0.85%) |
Apr 18, 2018 | 11.55 | 12.05 | 11.50 | 11.75 | 9,228,304 | +0.20(+1.73%) |
Apr 17, 2018 | 11.45 | 11.75 | 11.40 | 11.55 | 10,303,980 | +0.20(+1.76%) |
Apr 16, 2018 | 11.15 | 11.45 | 11.05 | 11.35 | 4,777,232 | +0.35(+3.18%) |
Apr 13, 2018 | 11.40 | 11.48 | 10.95 | 11.00 | 7,333,432 | -0.30(-2.65%) |
Apr 12, 2018 | 10.95 | 11.40 | 10.90 | 11.30 | 17,215,968 | +0.40(+3.67%) |
Apr 11, 2018 | 10.95 | 11.10 | 10.80 | 10.90 | 9,012,328 | -0.10(-0.91%) |
Apr 10, 2018 | 10.95 | 11.15 | 10.80 | 11.00 | 30,541,328 | +0.30(+2.80%) |
Apr 09, 2018 | 11.00 | 11.12 | 10.70 | 10.70 | 9,548,562 | -0.30(-2.73%) |
Apr 06, 2018 | 11.40 | 11.47 | 10.80 | 11.00 | 11,487,244 | -0.50(-4.35%) |
Apr 05, 2018 | 11.20 | 11.50 | 11.10 | 11.50 | 48,920,532 | +0.45(+4.07%) |
Apr 04, 2018 | 10.55 | 11.15 | 10.47 | 11.05 | 24,577,028 | +0.40(+3.76%) |
Apr 03, 2018 | 10.80 | 10.95 | 10.50 | 10.65 | 14,343,861 | -0.15(-1.39%) |