Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 13.04 | 13.08 | 12.83 | 12.83 | 5,482,803 | -0.20(-1.53%) |
Jun 28, 2018 | 12.98 | 13.09 | 12.83 | 13.03 | 4,171,895 | +0.03(+0.23%) |
Jun 27, 2018 | 13.22 | 13.26 | 12.98 | 13.00 | 2,614,113 | -0.21(-1.56%) |
Jun 26, 2018 | 13.31 | 13.33 | 13.20 | 13.21 | 3,027,922 | -0.09(-0.66%) |
Jun 25, 2018 | 13.42 | 13.46 | 13.10 | 13.30 | 4,667,870 | -0.12(-0.88%) |
Jun 22, 2018 | 12.98 | 13.42 | 12.95 | 13.42 | 7,231,049 | +0.44(+3.41%) |
Jun 21, 2018 | 12.95 | 13.05 | 12.82 | 12.97 | 6,055,811 | +0.10(+0.80%) |
Jun 20, 2018 | 12.67 | 12.92 | 12.64 | 12.87 | 2,933,533 | +0.24(+1.87%) |
Jun 19, 2018 | 12.70 | 12.80 | 12.62 | 12.64 | 3,541,452 | -0.05(-0.41%) |
Jun 18, 2018 | 12.70 | 12.85 | 12.56 | 12.69 | 3,506,335 | -0.01(-0.12%) |
Jun 15, 2018 | 12.78 | 12.70 | 12.70 | 5,071,702 | -0.07(-0.58%) | |
Jun 14, 2018 | 12.70 | 12.85 | 12.65 | 12.78 | 4,645,417 | +0.07(+0.52%) |
Jun 13, 2018 | 13.25 | 13.25 | 12.64 | 12.71 | 6,576,266 | -0.31(-2.37%) |
Jun 12, 2018 | 12.61 | 13.03 | 12.56 | 13.02 | 9,000,722 | +0.35(+2.79%) |
Jun 11, 2018 | 12.51 | 12.67 | 12.40 | 12.67 | 5,291,192 | +0.29(+2.38%) |
Jun 08, 2018 | 12.13 | 12.41 | 12.10 | 12.37 | 4,083,333 | +0.22(+1.82%) |
Jun 07, 2018 | 12.26 | 12.28 | 12.07 | 12.15 | 7,968,525 | -0.08(-0.66%) |
Jun 06, 2018 | 12.25 | 12.23 | 5,241,372 | +0.39(+3.30%) | ||
Jun 05, 2018 | 11.78 | 11.96 | 11.75 | 11.84 | 5,308,470 | +0.11(+0.94%) |
Jun 04, 2018 | 11.67 | 11.77 | 11.53 | 11.73 | 5,690,689 | +0.10(+0.89%) |
Jun 01, 2018 | 11.66 | 11.75 | 11.53 | 11.63 | 6,060,314 | -0.07(-0.57%) |
May 31, 2018 | 11.47 | 11.70 | 11.37 | 11.69 | 26,263,548 | +0.15(+1.28%) |
May 30, 2018 | 11.32 | 11.57 | 11.13 | 11.55 | 5,250,921 | +0.21(+1.88%) |
May 29, 2018 | 11.11 | 11.33 | 11.00 | 11.33 | 5,435,504 | +0.13(+1.12%) |
May 25, 2018 | 11.21 | 11.21 | 11.21 | 0 | +0.06(+0.53%) | |
May 24, 2018 | 11.19 | 11.23 | 10.96 | 11.15 | 8,792,357 | -0.06(-0.53%) |
May 23, 2018 | 10.99 | 11.24 | 10.94 | 11.21 | 6,880,502 | +0.22(+2.01%) |
May 22, 2018 | 10.81 | 11.07 | 10.81 | 10.99 | 13,113,222 | +0.16(+1.50%) |
May 21, 2018 | 10.68 | 10.88 | 10.52 | 10.82 | 4,251,140 | +0.20(+1.87%) |
May 18, 2018 | 10.57 | 10.65 | 10.48 | 10.63 | 7,433,695 | +0.13(+1.19%) |
May 17, 2018 | 10.43 | 10.94 | 10.40 | 10.50 | 5,567,035 | +0.07(+0.63%) |
May 16, 2018 | 10.45 | 10.61 | 10.38 | 10.43 | 4,636,272 | +0.04(+0.43%) |
May 15, 2018 | 10.63 | 10.65 | 10.28 | 10.39 | 7,914,255 | -0.27(-2.55%) |
May 14, 2018 | 10.71 | 10.80 | 10.56 | 10.66 | 4,051,186 | -0.07(-0.62%) |
May 11, 2018 | 10.84 | 10.92 | 10.71 | 10.73 | 4,455,571 | -0.08(-0.75%) |
May 10, 2018 | 10.95 | 10.95 | 10.79 | 10.81 | 5,932,001 | -0.01(-0.14%) |
May 09, 2018 | 10.74 | 10.89 | 10.70 | 10.82 | 5,686,139 | +0.09(+0.82%) |
May 08, 2018 | 11.02 | 11.02 | 10.69 | 10.74 | 3,972,497 | -0.11(-1.02%) |
May 07, 2018 | 10.80 | 10.87 | 10.72 | 10.85 | 3,343,291 | +0.07(+0.61%) |
May 04, 2018 | 10.66 | 10.89 | 10.62 | 10.78 | 2,764,643 | +0.12(+1.11%) |
May 03, 2018 | 10.74 | 10.81 | 10.66 | 10.66 | 3,976,097 | -0.09(-0.82%) |
May 02, 2018 | 10.83 | 10.94 | 10.66 | 10.75 | 10,970,520 | -0.18(-1.62%) |
May 01, 2018 | 10.80 | 10.98 | 10.74 | 10.93 | 6,436,247 | -0.04(-0.34%) |
Apr 30, 2018 | 11.07 | 11.13 | 10.84 | 10.96 | 6,097,594 | -0.11(-1.00%) |
Apr 27, 2018 | 10.68 | 11.07 | 10.62 | 11.07 | 5,768,486 | +0.45(+4.23%) |
Apr 26, 2018 | 10.34 | 10.79 | 10.30 | 10.63 | 6,922,911 | +0.33(+3.22%) |
Apr 25, 2018 | 10.30 | 10.38 | 10.19 | 10.29 | 2,432,450 | -0.01(-0.14%) |
Apr 24, 2018 | 10.32 | 10.42 | 10.19 | 10.31 | 4,145,862 | -0.01(-0.14%) |
Apr 23, 2018 | 10.40 | 10.46 | 10.28 | 10.32 | 3,401,082 | -0.05(-0.50%) |
Apr 20, 2018 | 10.49 | 10.61 | 10.33 | 10.38 | 3,489,521 | -0.13(-1.26%) |
Apr 19, 2018 | 10.74 | 10.78 | 10.42 | 10.51 | 4,617,963 | -0.27(-2.53%) |
Apr 18, 2018 | 10.91 | 10.92 | 10.71 | 10.78 | 2,729,473 | -0.11(-1.01%) |
Apr 17, 2018 | 10.87 | 10.94 | 10.77 | 10.89 | 2,726,551 | +0.06(+0.54%) |
Apr 16, 2018 | 10.71 | 10.88 | 10.71 | 10.83 | 4,062,108 | +0.11(+1.03%) |
Apr 13, 2018 | 10.77 | 10.80 | 10.63 | 10.72 | 2,004,564 | -0.04(-0.41%) |
Apr 12, 2018 | 10.99 | 10.99 | 10.66 | 10.77 | 2,954,236 | -0.22(-2.01%) |
Apr 11, 2018 | 11.02 | 11.14 | 10.96 | 10.99 | 2,088,541 | -0.02(-0.20%) |
Apr 10, 2018 | 11.05 | 11.10 | 10.96 | 11.01 | 2,833,679 | +0.02(+0.20%) |
Apr 09, 2018 | 11.11 | 11.11 | 10.95 | 10.99 | 5,901,410 | -0.09(-0.80%) |
Apr 06, 2018 | 11.16 | 11.31 | 11.04 | 11.07 | 2,867,196 | -0.16(-1.44%) |
Apr 05, 2018 | 11.33 | 11.37 | 11.22 | 11.24 | 4,028,621 | -0.09(-0.78%) |
Apr 04, 2018 | 10.93 | 11.39 | 10.93 | 11.33 | 8,561,368 | +0.35(+3.19%) |
Apr 03, 2018 | 10.91 | 11.09 | 10.81 | 10.98 | 4,576,037 | +0.12(+1.13%) |