Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 11.89 | 12.02 | 11.55 | 11.57 | 2,691,301 | -0.23(-1.92%) |
Jun 28, 2018 | 11.72 | 11.86 | 11.53 | 11.80 | 2,169,664 | +0.08(+0.68%) |
Jun 27, 2018 | 12.18 | 12.22 | 11.67 | 11.72 | 2,804,936 | -0.38(-3.14%) |
Jun 26, 2018 | 12.46 | 12.46 | 11.91 | 12.10 | 4,212,728 | -0.21(-1.74%) |
Jun 25, 2018 | 12.45 | 12.52 | 12.18 | 12.31 | 2,464,415 | -0.24(-1.92%) |
Jun 22, 2018 | 12.78 | 12.83 | 12.43 | 12.55 | 5,868,780 | -0.12(-0.93%) |
Jun 21, 2018 | 12.70 | 12.79 | 12.52 | 12.67 | 3,284,168 | +0.07(+0.57%) |
Jun 20, 2018 | 12.60 | 12.76 | 12.23 | 12.60 | 4,005,670 | -0.02(-0.19%) |
Jun 19, 2018 | 11.87 | 12.64 | 11.72 | 12.62 | 10,841,433 | +0.58(+4.84%) |
Jun 18, 2018 | 11.90 | 12.21 | 11.86 | 12.04 | 3,475,718 | +0.14(+1.17%) |
Jun 15, 2018 | 12.09 | 11.70 | 11.90 | 12,070,509 | -0.19(-1.55%) | |
Jun 14, 2018 | 12.55 | 12.67 | 11.98 | 12.09 | 5,932,637 | -0.40(-3.20%) |
Jun 13, 2018 | 12.66 | 12.79 | 12.45 | 12.49 | 3,275,907 | -0.10(-0.82%) |
Jun 12, 2018 | 12.35 | 12.65 | 12.30 | 12.59 | 2,895,382 | +0.24(+1.93%) |
Jun 11, 2018 | 12.20 | 12.66 | 11.97 | 12.35 | 5,061,595 | +0.20(+1.62%) |
Jun 08, 2018 | 12.02 | 12.28 | 12.00 | 12.15 | 3,994,647 | +0.13(+1.04%) |
Jun 07, 2018 | 11.91 | 12.19 | 11.81 | 12.03 | 3,170,783 | +0.12(+0.97%) |
Jun 06, 2018 | 12.00 | 11.91 | 4,199,633 | +0.35(+3.00%) | ||
Jun 05, 2018 | 11.38 | 11.59 | 11.38 | 11.57 | 2,500,898 | +0.19(+1.63%) |
Jun 04, 2018 | 11.04 | 11.50 | 11.04 | 11.38 | 3,749,976 | +0.30(+2.74%) |
Jun 01, 2018 | 11.21 | 11.33 | 10.99 | 11.08 | 3,414,137 | -0.03(-0.26%) |
May 31, 2018 | 11.44 | 11.47 | 11.06 | 11.11 | 3,883,069 | -0.30(-2.60%) |
May 30, 2018 | 11.59 | 11.59 | 11.10 | 11.40 | 6,160,906 | -0.28(-2.39%) |
May 29, 2018 | 11.46 | 11.71 | 11.28 | 11.68 | 3,137,340 | +0.21(+1.83%) |
May 25, 2018 | 11.47 | 11.47 | 11.47 | 0 | -0.21(-1.81%) | |
May 24, 2018 | 11.63 | 11.74 | 11.46 | 11.68 | 2,726,526 | +0.01(+0.06%) |
May 23, 2018 | 11.74 | 11.90 | 11.53 | 11.68 | 3,253,932 | -0.16(-1.32%) |
May 22, 2018 | 12.23 | 12.23 | 11.81 | 11.83 | 3,719,180 | -0.37(-3.06%) |
May 21, 2018 | 12.11 | 12.29 | 12.06 | 12.21 | 3,344,972 | +0.17(+1.44%) |
May 18, 2018 | 12.16 | 12.19 | 12.03 | 12.03 | 3,160,802 | -0.10(-0.83%) |
May 17, 2018 | 12.08 | 12.21 | 11.97 | 12.13 | 4,391,154 | +0.01(+0.12%) |
May 16, 2018 | 11.99 | 12.15 | 11.81 | 12.12 | 6,250,667 | +0.12(+1.00%) |
May 15, 2018 | 11.81 | 12.22 | 11.73 | 12.00 | 8,232,935 | +0.15(+1.28%) |
May 14, 2018 | 11.58 | 12.07 | 11.42 | 11.85 | 8,220,666 | +0.22(+1.88%) |
May 11, 2018 | 11.17 | 11.81 | 11.15 | 11.63 | 10,376,538 | +0.50(+4.46%) |
May 10, 2018 | 11.15 | 11.32 | 10.97 | 11.13 | 6,385,948 | +0.28(+2.60%) |
May 09, 2018 | 10.83 | 10.94 | 10.72 | 10.85 | 4,789,874 | +0.04(+0.38%) |
May 08, 2018 | 10.67 | 10.84 | 10.64 | 10.81 | 4,146,969 | +0.18(+1.68%) |
May 07, 2018 | 10.56 | 10.67 | 10.31 | 10.63 | 6,329,505 | +0.09(+0.82%) |
May 04, 2018 | 10.83 | 10.88 | 10.52 | 10.55 | 7,394,779 | -0.46(-4.16%) |
May 03, 2018 | 11.60 | 11.72 | 10.79 | 11.00 | 9,710,835 | +0.31(+2.90%) |
May 02, 2018 | 10.62 | 10.84 | 10.60 | 10.69 | 4,620,960 | +0.02(+0.18%) |
May 01, 2018 | 10.72 | 10.78 | 10.31 | 10.67 | 7,771,670 | -0.10(-0.94%) |
Apr 30, 2018 | 10.67 | 10.96 | 10.56 | 10.77 | 9,706,333 | +0.20(+1.89%) |
Apr 27, 2018 | 10.51 | 10.63 | 10.45 | 10.57 | 3,659,239 | +0.06(+0.57%) |
Apr 26, 2018 | 10.23 | 10.59 | 10.11 | 10.51 | 4,505,988 | +0.29(+2.85%) |
Apr 25, 2018 | 9.946 | 10.31 | 9.896 | 10.22 | 3,496,488 | +0.16(+1.63%) |
Apr 24, 2018 | 10.15 | 10.33 | 10.04 | 10.06 | 2,579,914 | -0.00(-0.05%) |
Apr 23, 2018 | 10.18 | 10.25 | 9.992 | 10.06 | 3,746,135 | -0.09(-0.90%) |
Apr 20, 2018 | 10.18 | 10.23 | 10.03 | 10.16 | 3,809,680 | -0.04(-0.35%) |
Apr 19, 2018 | 10.27 | 10.27 | 9.997 | 10.19 | 4,155,508 | -0.23(-2.22%) |
Apr 18, 2018 | 10.55 | 10.67 | 10.42 | 10.42 | 2,678,742 | -0.09(-0.89%) |
Apr 17, 2018 | 10.49 | 10.71 | 10.47 | 10.52 | 3,905,094 | +0.07(+0.62%) |
Apr 16, 2018 | 10.17 | 10.49 | 10.04 | 10.45 | 6,091,056 | -0.14(-1.34%) |
Apr 13, 2018 | 10.70 | 10.72 | 10.58 | 10.59 | 3,357,519 | -0.03(-0.29%) |
Apr 12, 2018 | 10.76 | 10.76 | 10.62 | 10.63 | 4,089,853 | -0.10(-0.92%) |
Apr 11, 2018 | 10.73 | 10.89 | 10.68 | 10.72 | 1,731,001 | -0.06(-0.60%) |
Apr 10, 2018 | 10.78 | 10.93 | 10.68 | 10.79 | 3,986,664 | +0.14(+1.33%) |
Apr 09, 2018 | 10.87 | 10.92 | 10.63 | 10.65 | 2,015,145 | -0.13(-1.21%) |
Apr 06, 2018 | 10.91 | 11.06 | 10.66 | 10.78 | 1,858,915 | -0.23(-2.06%) |
Apr 05, 2018 | 11.09 | 11.15 | 10.94 | 11.00 | 1,776,601 | -0.04(-0.33%) |
Apr 04, 2018 | 10.71 | 11.13 | 10.68 | 11.04 | 3,558,102 | +0.23(+2.16%) |
Apr 03, 2018 | 10.76 | 10.90 | 10.67 | 10.81 | 3,146,565 | +0.11(+1.01%) |