Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 11.99 | 12.21 | 11.56 | 11.66 | 82,222,576 | -0.25(-2.13%) |
Apr 27, 2018 | 12.40 | 12.42 | 11.71 | 11.91 | 84,439,496 | +0.03(+0.23%) |
Apr 26, 2018 | 11.62 | 12.00 | 11.50 | 11.88 | 72,555,256 | +0.69(+6.20%) |
Apr 25, 2018 | 11.20 | 11.32 | 10.73 | 11.19 | 107,792,656 | +0.04(+0.39%) |
Apr 24, 2018 | 12.06 | 12.13 | 10.91 | 11.15 | 109,003,056 | -0.76(-6.37%) |
Apr 23, 2018 | 12.17 | 12.31 | 11.71 | 11.91 | 63,126,028 | -0.09(-0.79%) |
Apr 20, 2018 | 12.51 | 12.53 | 11.87 | 12.00 | 72,123,192 | -0.60(-4.80%) |
Apr 19, 2018 | 12.77 | 12.85 | 12.47 | 12.60 | 65,982,212 | -0.35(-2.72%) |
Apr 18, 2018 | 12.89 | 13.09 | 12.70 | 12.96 | 60,409,896 | +0.09(+0.70%) |
Apr 17, 2018 | 12.46 | 12.96 | 12.39 | 12.87 | 63,534,328 | +0.77(+6.40%) |
Apr 16, 2018 | 12.07 | 12.23 | 11.86 | 12.09 | 60,504,804 | +0.26(+2.21%) |
Apr 13, 2018 | 12.20 | 12.25 | 11.69 | 11.83 | 72,979,288 | -0.18(-1.48%) |
Apr 12, 2018 | 11.84 | 12.14 | 11.79 | 12.01 | 72,934,960 | +0.41(+3.51%) |
Apr 11, 2018 | 11.60 | 11.99 | 11.57 | 11.60 | 73,363,688 | -0.20(-1.68%) |
Apr 10, 2018 | 11.59 | 11.92 | 11.36 | 11.80 | 100,069,752 | +0.73(+6.61%) |
Apr 09, 2018 | 11.14 | 11.74 | 11.03 | 11.07 | 89,966,640 | +0.22(+2.00%) |
Apr 06, 2018 | 11.36 | 11.70 | 10.69 | 10.85 | 118,977,520 | -0.88(-7.46%) |
Apr 05, 2018 | 11.89 | 11.94 | 11.48 | 11.73 | 92,498,104 | +0.18(+1.57%) |
Apr 04, 2018 | 10.38 | 11.65 | 10.35 | 11.55 | 110,625,232 | +0.52(+4.73%) |
Apr 03, 2018 | 10.96 | 11.16 | 10.44 | 11.03 | 113,471,928 | +0.36(+3.36%) |
Apr 02, 2018 | 11.43 | 11.59 | 10.31 | 10.67 | 125,363,944 | -1.04(-8.88%) |
Mar 29, 2018 | 11.71 | 11.71 | 11.71 | 0 | +0.61(+5.54%) | |
Mar 28, 2018 | 11.29 | 11.62 | 10.82 | 11.09 | 123,831,328 | -0.40(-3.45%) |
Mar 27, 2018 | 13.01 | 13.01 | 11.16 | 11.49 | 140,033,312 | -1.22(-9.59%) |
Mar 26, 2018 | 12.12 | 12.76 | 11.58 | 12.71 | 93,902,704 | +1.29(+11.25%) |
Mar 23, 2018 | 12.38 | 12.54 | 11.42 | 11.42 | 111,451,408 | -1.00(-8.08%) |
Mar 22, 2018 | 12.89 | 13.15 | 12.38 | 12.43 | 104,703,080 | -0.98(-7.31%) |
Mar 21, 2018 | 13.50 | 13.88 | 13.24 | 13.41 | 67,821,504 | -0.20(-1.45%) |
Mar 20, 2018 | 13.51 | 13.70 | 13.36 | 13.60 | 46,601,148 | +0.10(+0.73%) |
Mar 19, 2018 | 14.03 | 14.03 | 13.10 | 13.50 | 99,141,864 | -0.90(-6.28%) |
Mar 16, 2018 | 14.59 | 14.70 | 14.38 | 14.41 | 40,088,572 | -0.10(-0.66%) |
Mar 15, 2018 | 14.61 | 14.79 | 14.37 | 14.50 | 56,771,116 | -0.07(-0.45%) |
Mar 14, 2018 | 14.84 | 14.43 | 14.57 | 68,384,648 | -0.05(-0.34%) | |
Mar 13, 2018 | 15.40 | 15.50 | 14.47 | 14.62 | 93,313,200 | -0.55(-3.63%) |
Mar 12, 2018 | 15.09 | 15.31 | 15.00 | 15.17 | 67,913,656 | +0.22(+1.50%) |
Mar 09, 2018 | 14.44 | 14.95 | 14.38 | 14.95 | 75,469,912 | +0.82(+5.82%) |
Mar 08, 2018 | 14.07 | 14.17 | 13.92 | 14.12 | 58,504,640 | +0.21(+1.49%) |
Mar 07, 2018 | 13.95 | 13.44 | 13.92 | 68,364,600 | +0.10(+0.75%) | |
Mar 06, 2018 | 13.84 | 13.97 | 13.57 | 13.81 | 71,009,392 | +0.17(+1.26%) |
Mar 05, 2018 | 13.04 | 13.76 | 12.88 | 13.64 | 76,144,000 | +0.41(+3.14%) |
Mar 02, 2018 | 12.42 | 13.29 | 12.27 | 13.23 | 99,057,712 | +0.35(+2.75%) |
Mar 01, 2018 | 13.55 | 13.73 | 12.50 | 12.87 | 128,804,024 | -0.65(-4.81%) |
Feb 28, 2018 | 14.03 | 14.17 | 13.51 | 13.52 | 77,668,344 | -0.28(-2.01%) |
Feb 27, 2018 | 14.34 | 14.41 | 13.78 | 13.80 | 88,567,600 | -0.51(-3.58%) |
Feb 26, 2018 | 13.98 | 14.32 | 13.95 | 14.31 | 68,477,608 | +0.55(+4.01%) |
Feb 23, 2018 | 13.28 | 13.77 | 13.14 | 13.76 | 73,124,640 | +0.77(+5.96%) |
Feb 22, 2018 | 12.89 | 12.99 | 85,210,088 | +0.00(+0.02%) | ||
Feb 21, 2018 | 13.29 | 13.68 | 12.98 | 12.98 | 90,208,696 | -0.12(-0.90%) |
Feb 20, 2018 | 12.89 | 13.44 | 12.88 | 13.10 | 74,543,136 | +0.07(+0.50%) |
Feb 16, 2018 | 13.04 | 13.04 | 13.04 | 0 | -0.15(-1.12%) | |
Feb 15, 2018 | 12.85 | 13.20 | 12.61 | 13.18 | 97,326,656 | +0.65(+5.23%) |
Feb 14, 2018 | 11.66 | 12.58 | 11.65 | 12.53 | 85,981,912 | +0.69(+5.86%) |
Feb 13, 2018 | 11.49 | 11.92 | 11.42 | 11.84 | 55,165,948 | +0.14(+1.22%) |
Feb 12, 2018 | 11.45 | 11.91 | 11.16 | 11.69 | 89,370,632 | +0.62(+5.60%) |
Feb 09, 2018 | 11.00 | 11.32 | 9.860 | 11.07 | 164,078,112 | +0.50(+4.71%) |
Feb 08, 2018 | 12.21 | 10.58 | 10.58 | 110,362,064 | -1.50(-12.39%) | |
Feb 07, 2018 | 12.45 | 12.85 | 12.07 | 12.07 | 89,617,568 | -0.50(-3.95%) |
Feb 06, 2018 | 11.13 | 12.61 | 10.98 | 12.57 | 122,260,392 | +0.37(+3.01%) |
Feb 05, 2018 | 12.83 | 13.46 | 11.60 | 12.20 | 117,248,408 | -0.99(-7.50%) |
Feb 02, 2018 | 13.89 | 13.98 | 13.17 | 13.19 | 97,411,096 | -0.86(-6.11%) |