Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 10.64 | 10.95 | 10.40 | 10.58 | 7,358,308 | +0.03(+0.28%) |
Jun 28, 2018 | 10.37 | 10.64 | 10.17 | 10.55 | 5,493,523 | +0.12(+1.12%) |
Jun 27, 2018 | 10.75 | 10.83 | 10.40 | 10.44 | 4,876,576 | -0.26(-2.46%) |
Jun 26, 2018 | 10.86 | 10.88 | 10.53 | 10.70 | 3,515,317 | +0.02(+0.18%) |
Jun 25, 2018 | 10.60 | 10.71 | 9.755 | 10.68 | 8,823,305 | -0.27(-2.49%) |
Jun 22, 2018 | 11.12 | 11.14 | 10.93 | 10.95 | 5,079,668 | -0.14(-1.23%) |
Jun 21, 2018 | 11.02 | 11.32 | 10.95 | 11.09 | 5,585,063 | +0.00(+0.00%) |
Jun 20, 2018 | 11.22 | 11.28 | 11.02 | 11.09 | 5,491,254 | -0.07(-0.61%) |
Jun 19, 2018 | 10.97 | 11.16 | 10.69 | 11.16 | 10,208,199 | -0.21(-1.89%) |
Jun 18, 2018 | 11.33 | 11.45 | 11.00 | 11.37 | 16,694,641 | +0.42(+3.83%) |
Jun 15, 2018 | 11.06 | 10.84 | 10.95 | 15,910,225 | +0.12(+1.08%) | |
Jun 14, 2018 | 10.97 | 11.17 | 10.80 | 10.84 | 13,507,739 | -0.14(-1.24%) |
Jun 13, 2018 | 11.08 | 11.37 | 10.94 | 10.97 | 14,164,912 | -0.08(-0.71%) |
Jun 12, 2018 | 11.46 | 11.50 | 10.74 | 11.05 | 21,732,776 | -0.43(-3.74%) |
Jun 11, 2018 | 11.76 | 11.85 | 11.40 | 11.48 | 9,521,818 | -0.20(-1.75%) |
Jun 08, 2018 | 11.75 | 11.77 | 11.50 | 11.69 | 7,460,740 | -0.20(-1.72%) |
Jun 07, 2018 | 12.19 | 12.29 | 11.70 | 11.89 | 9,491,312 | -0.21(-1.77%) |
Jun 06, 2018 | 12.23 | 12.11 | 8,399,542 | +0.13(+1.06%) | ||
Jun 05, 2018 | 11.92 | 12.22 | 11.80 | 11.98 | 12,654,871 | +0.19(+1.57%) |
Jun 04, 2018 | 11.72 | 11.85 | 11.66 | 11.79 | 8,719,007 | +0.13(+1.09%) |
Jun 01, 2018 | 11.39 | 11.83 | 11.39 | 11.67 | 11,825,426 | +0.27(+2.40%) |
May 31, 2018 | 11.63 | 11.68 | 11.24 | 11.39 | 10,212,240 | -0.11(-0.93%) |
May 30, 2018 | 11.37 | 11.57 | 11.24 | 11.50 | 12,269,576 | +0.17(+1.46%) |
May 29, 2018 | 11.48 | 11.55 | 11.21 | 11.33 | 11,724,520 | -0.20(-1.69%) |
May 25, 2018 | 11.53 | 11.53 | 11.53 | 0 | -0.11(-0.92%) | |
May 24, 2018 | 11.70 | 11.75 | 11.51 | 11.64 | 10,100,311 | -0.05(-0.42%) |
May 23, 2018 | 11.73 | 11.82 | 11.58 | 11.69 | 10,158,308 | -0.14(-1.15%) |
May 22, 2018 | 11.84 | 12.15 | 11.79 | 11.82 | 7,554,859 | +0.09(+0.75%) |
May 21, 2018 | 11.82 | 11.95 | 11.71 | 11.73 | 7,644,617 | -0.02(-0.17%) |
May 18, 2018 | 11.93 | 12.06 | 11.72 | 11.75 | 6,243,747 | -0.10(-0.82%) |
May 17, 2018 | 12.16 | 12.19 | 11.77 | 11.85 | 18,453,604 | -0.50(-4.03%) |
May 16, 2018 | 11.88 | 12.51 | 11.88 | 12.35 | 34,938,920 | +0.57(+4.80%) |
May 15, 2018 | 11.76 | 12.32 | 11.52 | 11.78 | 62,882,632 | -2.94(-19.95%) |
May 14, 2018 | 14.88 | 14.96 | 14.58 | 14.72 | 12,035,534 | -0.02(-0.13%) |
May 11, 2018 | 14.83 | 14.95 | 14.46 | 14.74 | 8,495,105 | -0.06(-0.40%) |
May 10, 2018 | 15.20 | 15.32 | 14.79 | 14.80 | 7,254,802 | -0.19(-1.24%) |
May 09, 2018 | 15.69 | 15.69 | 14.98 | 14.98 | 5,655,404 | -0.60(-3.88%) |
May 08, 2018 | 15.38 | 15.69 | 15.30 | 15.59 | 6,153,475 | +0.12(+0.76%) |
May 07, 2018 | 15.36 | 15.74 | 15.28 | 15.47 | 6,641,397 | +0.11(+0.70%) |
May 04, 2018 | 15.05 | 15.41 | 15.01 | 15.36 | 6,621,288 | -0.02(-0.13%) |
May 03, 2018 | 15.41 | 15.46 | 15.01 | 15.38 | 5,098,454 | +0.09(+0.57%) |
May 02, 2018 | 14.83 | 15.60 | 14.80 | 15.30 | 7,069,498 | +0.20(+1.36%) |
May 01, 2018 | 15.01 | 15.14 | 14.76 | 15.09 | 3,665,333 | -0.01(-0.06%) |
Apr 30, 2018 | 15.13 | 15.27 | 14.94 | 15.10 | 6,366,172 | +0.11(+0.72%) |
Apr 27, 2018 | 14.40 | 15.13 | 14.34 | 14.99 | 15,116,607 | +0.84(+5.93%) |
Apr 26, 2018 | 15.02 | 15.10 | 14.06 | 14.15 | 11,012,221 | -0.73(-4.91%) |
Apr 25, 2018 | 14.83 | 14.92 | 14.40 | 14.89 | 10,903,176 | -0.04(-0.26%) |
Apr 24, 2018 | 15.19 | 15.29 | 14.85 | 14.92 | 9,887,839 | -0.16(-1.04%) |
Apr 23, 2018 | 15.31 | 15.34 | 14.97 | 15.08 | 2,574,756 | -0.23(-1.53%) |
Apr 20, 2018 | 15.67 | 15.80 | 15.17 | 15.31 | 4,955,150 | -0.37(-2.36%) |
Apr 19, 2018 | 15.56 | 16.02 | 15.49 | 15.69 | 5,261,837 | +0.13(+0.81%) |
Apr 18, 2018 | 15.69 | 16.36 | 15.31 | 15.56 | 6,769,721 | -0.05(-0.31%) |
Apr 17, 2018 | 15.51 | 15.66 | 15.31 | 15.61 | 7,207,297 | +0.33(+2.17%) |
Apr 16, 2018 | 15.67 | 15.71 | 15.24 | 15.28 | 8,740,238 | -0.44(-2.79%) |
Apr 13, 2018 | 16.15 | 16.37 | 15.59 | 15.71 | 7,998,142 | -0.43(-2.66%) |
Apr 12, 2018 | 16.39 | 16.67 | 16.08 | 16.14 | 4,753,164 | -0.20(-1.19%) |
Apr 11, 2018 | 16.57 | 17.01 | 16.22 | 16.34 | 4,574,700 | -0.27(-1.64%) |
Apr 10, 2018 | 16.71 | 16.74 | 16.37 | 16.61 | 4,296,284 | +0.34(+2.10%) |
Apr 09, 2018 | 16.42 | 16.69 | 16.09 | 16.27 | 4,126,995 | -0.02(-0.12%) |
Apr 06, 2018 | 15.82 | 16.56 | 15.74 | 16.29 | 8,148,081 | +0.25(+1.58%) |
Apr 05, 2018 | 16.13 | 16.30 | 15.83 | 16.04 | 3,730,000 | -0.04(-0.24%) |
Apr 04, 2018 | 15.32 | 16.09 | 15.19 | 16.08 | 5,610,773 | +0.39(+2.49%) |
Apr 03, 2018 | 15.91 | 16.23 | 15.52 | 15.69 | 6,333,139 | -0.06(-0.37%) |