Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 13.24 | 13.45 | 12.94 | 12.97 | 8,315,266 | -0.24(-1.82%) |
Jun 28, 2018 | 13.48 | 13.51 | 13.01 | 13.21 | 8,108,070 | -0.21(-1.56%) |
Jun 27, 2018 | 13.37 | 13.87 | 13.33 | 13.42 | 10,878,340 | +0.26(+1.98%) |
Jun 26, 2018 | 13.26 | 13.39 | 12.78 | 13.16 | 11,570,200 | +0.06(+0.46%) |
Jun 25, 2018 | 13.81 | 13.87 | 13.04 | 13.10 | 7,972,272 | -0.68(-4.93%) |
Jun 22, 2018 | 13.48 | 13.85 | 13.30 | 13.78 | 15,254,674 | +1.15(+9.11%) |
Jun 21, 2018 | 12.87 | 12.96 | 12.55 | 12.63 | 5,594,402 | -0.48(-3.66%) |
Jun 20, 2018 | 12.65 | 13.18 | 12.57 | 13.11 | 8,282,969 | +0.62(+4.96%) |
Jun 19, 2018 | 11.96 | 12.56 | 11.96 | 12.49 | 4,957,551 | +0.21(+1.71%) |
Jun 18, 2018 | 12.07 | 12.50 | 11.96 | 12.28 | 7,072,234 | +0.27(+2.25%) |
Jun 15, 2018 | 12.63 | 11.96 | 12.01 | 13,713,524 | -0.62(-4.91%) | |
Jun 14, 2018 | 12.94 | 13.02 | 12.62 | 12.63 | 5,883,048 | -0.13(-1.02%) |
Jun 13, 2018 | 12.74 | 12.88 | 12.60 | 12.76 | 7,522,788 | -0.04(-0.31%) |
Jun 12, 2018 | 12.87 | 13.19 | 12.77 | 12.80 | 8,720,234 | -0.07(-0.54%) |
Jun 11, 2018 | 12.62 | 13.02 | 12.53 | 12.87 | 7,290,271 | +0.01(+0.08%) |
Jun 08, 2018 | 12.94 | 13.03 | 12.63 | 12.86 | 6,899,097 | -0.11(-0.85%) |
Jun 07, 2018 | 12.74 | 13.09 | 12.68 | 12.97 | 8,568,940 | +0.45(+3.59%) |
Jun 06, 2018 | 12.22 | 12.52 | 9,159,873 | +0.05(+0.40%) | ||
Jun 05, 2018 | 12.37 | 12.68 | 12.24 | 12.47 | 7,416,070 | +0.03(+0.24%) |
Jun 04, 2018 | 13.19 | 13.38 | 12.26 | 12.44 | 13,369,286 | -0.75(-5.69%) |
Jun 01, 2018 | 13.00 | 13.70 | 12.95 | 13.19 | 16,087,604 | +0.16(+1.23%) |
May 31, 2018 | 12.91 | 13.39 | 12.84 | 13.03 | 7,506,995 | -0.01(-0.08%) |
May 30, 2018 | 12.47 | 13.12 | 12.46 | 13.04 | 7,211,387 | +0.70(+5.67%) |
May 29, 2018 | 12.03 | 12.38 | 11.98 | 12.34 | 8,112,814 | +0.19(+1.56%) |
May 25, 2018 | 12.15 | 12.15 | 12.15 | 0 | -0.51(-4.03%) | |
May 24, 2018 | 12.43 | 12.86 | 12.31 | 12.66 | 9,648,624 | -0.10(-0.78%) |
May 23, 2018 | 12.52 | 12.87 | 12.37 | 12.76 | 11,632,356 | +0.24(+1.92%) |
May 22, 2018 | 13.00 | 13.13 | 12.45 | 12.52 | 10,357,881 | -0.45(-3.47%) |
May 21, 2018 | 12.90 | 13.04 | 12.78 | 12.97 | 7,218,891 | +0.23(+1.81%) |
May 18, 2018 | 12.78 | 12.79 | 12.48 | 12.74 | 6,932,747 | -0.02(-0.16%) |
May 17, 2018 | 12.37 | 12.82 | 12.36 | 12.76 | 8,900,867 | +0.45(+3.66%) |
May 16, 2018 | 11.85 | 12.34 | 11.78 | 12.31 | 9,940,099 | +0.37(+3.10%) |
May 15, 2018 | 11.86 | 11.98 | 11.65 | 11.94 | 6,871,797 | +0.14(+1.19%) |
May 14, 2018 | 11.67 | 11.92 | 11.64 | 11.80 | 7,679,958 | +0.19(+1.64%) |
May 11, 2018 | 11.70 | 11.75 | 11.49 | 11.61 | 9,050,657 | -0.07(-0.60%) |
May 10, 2018 | 11.55 | 11.84 | 11.47 | 11.68 | 10,172,544 | +0.21(+1.83%) |
May 09, 2018 | 11.83 | 11.99 | 11.35 | 11.47 | 13,781,817 | -0.07(-0.61%) |
May 08, 2018 | 11.31 | 11.62 | 10.77 | 11.54 | 16,842,324 | +0.20(+1.76%) |
May 07, 2018 | 11.48 | 11.88 | 11.31 | 11.34 | 12,706,377 | +0.12(+1.07%) |
May 04, 2018 | 11.04 | 11.25 | 10.97 | 11.22 | 10,142,520 | +0.21(+1.91%) |
May 03, 2018 | 11.04 | 11.19 | 10.77 | 11.01 | 9,567,141 | -0.13(-1.17%) |
May 02, 2018 | 10.85 | 11.23 | 10.85 | 11.14 | 11,566,773 | +0.27(+2.48%) |
May 01, 2018 | 10.91 | 11.05 | 10.63 | 10.87 | 14,288,222 | -0.16(-1.45%) |
Apr 30, 2018 | 10.69 | 11.17 | 10.69 | 11.03 | 57,226,360 | +0.23(+2.13%) |
Apr 27, 2018 | 10.94 | 10.94 | 10.56 | 10.80 | 25,187,988 | +0.19(+1.79%) |
Apr 26, 2018 | 10.74 | 10.74 | 10.30 | 10.61 | 9,522,235 | -0.03(-0.28%) |
Apr 25, 2018 | 10.24 | 10.69 | 10.16 | 10.64 | 8,655,663 | +0.40(+3.91%) |
Apr 24, 2018 | 10.36 | 10.52 | 10.13 | 10.24 | 10,014,869 | -0.09(-0.87%) |
Apr 23, 2018 | 9.950 | 10.36 | 9.910 | 10.33 | 8,434,778 | +0.17(+1.67%) |
Apr 20, 2018 | 10.04 | 10.31 | 9.930 | 10.16 | 8,512,994 | +0.01(+0.10%) |
Apr 19, 2018 | 10.24 | 10.40 | 10.01 | 10.15 | 11,482,523 | -0.05(-0.49%) |
Apr 18, 2018 | 9.660 | 10.36 | 9.545 | 10.20 | 23,512,212 | +0.98(+10.63%) |
Apr 17, 2018 | 8.950 | 9.250 | 8.950 | 9.220 | 6,792,689 | +0.26(+2.90%) |
Apr 16, 2018 | 8.840 | 9.110 | 8.700 | 8.960 | 8,648,467 | +0.09(+1.01%) |
Apr 13, 2018 | 8.840 | 9.080 | 8.700 | 8.870 | 8,889,842 | +0.14(+1.60%) |
Apr 12, 2018 | 8.640 | 8.820 | 8.400 | 8.730 | 7,753,933 | +0.06(+0.69%) |
Apr 11, 2018 | 8.400 | 8.760 | 8.400 | 8.670 | 12,210,401 | +0.32(+3.83%) |
Apr 10, 2018 | 8.080 | 8.555 | 8.050 | 8.350 | 11,560,047 | +0.54(+6.91%) |
Apr 09, 2018 | 7.920 | 8.070 | 7.790 | 7.810 | 7,335,475 | -0.01(-0.13%) |
Apr 06, 2018 | 8.090 | 8.210 | 7.645 | 7.820 | 10,017,445 | -0.40(-4.87%) |
Apr 05, 2018 | 7.900 | 8.290 | 7.870 | 8.220 | 9,434,008 | +0.40(+5.12%) |
Apr 04, 2018 | 7.730 | 7.920 | 7.630 | 7.820 | 7,754,203 | -0.08(-1.01%) |
Apr 03, 2018 | 7.880 | 8.055 | 7.790 | 7.900 | 8,264,380 | +0.13(+1.67%) |