Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 10.74 | 10.76 | 10.51 | 10.53 | 7,612,749 | -0.12(-1.10%) |
Jun 28, 2018 | 10.60 | 10.74 | 10.41 | 10.65 | 8,482,693 | +0.00(+0.03%) |
Jun 27, 2018 | 11.04 | 11.10 | 10.62 | 10.64 | 7,995,634 | -0.32(-2.95%) |
Jun 26, 2018 | 11.05 | 11.26 | 10.95 | 10.97 | 8,031,546 | -0.06(-0.57%) |
Jun 25, 2018 | 11.44 | 11.54 | 10.81 | 11.03 | 9,664,841 | -0.58(-4.99%) |
Jun 22, 2018 | 11.84 | 11.89 | 11.46 | 11.61 | 12,302,919 | -0.27(-2.24%) |
Jun 21, 2018 | 11.78 | 12.10 | 11.75 | 11.87 | 9,824,623 | +0.18(+1.58%) |
Jun 20, 2018 | 11.99 | 12.06 | 11.66 | 11.69 | 6,803,337 | -0.24(-2.03%) |
Jun 19, 2018 | 11.78 | 11.99 | 11.60 | 11.93 | 4,920,149 | +0.01(+0.05%) |
Jun 18, 2018 | 11.56 | 11.95 | 11.50 | 11.93 | 6,172,918 | +0.25(+2.12%) |
Jun 15, 2018 | 11.81 | 11.55 | 11.68 | 5,600,970 | -0.13(-1.08%) | |
Jun 14, 2018 | 11.77 | 11.98 | 11.74 | 11.81 | 5,287,815 | +0.07(+0.60%) |
Jun 13, 2018 | 11.80 | 11.96 | 11.63 | 11.74 | 6,062,320 | -0.05(-0.46%) |
Jun 12, 2018 | 11.44 | 12.04 | 11.44 | 11.79 | 8,306,632 | +0.35(+3.09%) |
Jun 11, 2018 | 11.83 | 11.98 | 11.39 | 11.44 | 11,547,205 | +0.15(+1.35%) |
Jun 08, 2018 | 11.07 | 11.37 | 11.04 | 11.28 | 6,613,104 | +0.18(+1.59%) |
Jun 07, 2018 | 11.58 | 11.62 | 11.00 | 11.11 | 9,024,079 | -0.47(-4.04%) |
Jun 06, 2018 | 11.66 | 11.75 | 11.43 | 11.57 | 6,593,525 | -0.05(-0.44%) |
Jun 05, 2018 | 11.52 | 11.74 | 11.47 | 11.63 | 7,574,872 | +0.12(+1.04%) |
Jun 04, 2018 | 11.60 | 11.60 | 11.30 | 11.51 | 5,696,309 | -0.07(-0.56%) |
Jun 01, 2018 | 11.24 | 11.60 | 11.24 | 11.57 | 6,825,782 | +0.39(+3.47%) |
May 31, 2018 | 11.31 | 11.54 | 11.18 | 11.18 | 9,692,824 | -0.17(-1.48%) |
May 30, 2018 | 11.24 | 11.53 | 11.09 | 11.35 | 8,382,985 | +0.25(+2.28%) |
May 29, 2018 | 11.22 | 11.41 | 10.93 | 11.10 | 8,102,199 | -0.27(-2.39%) |
May 25, 2018 | 11.37 | 11.37 | 11.37 | 0 | +0.15(+1.38%) | |
May 24, 2018 | 11.09 | 11.29 | 11.02 | 11.22 | 6,131,181 | +0.13(+1.15%) |
May 23, 2018 | 10.75 | 11.14 | 10.63 | 11.09 | 5,917,973 | +0.21(+1.95%) |
May 22, 2018 | 11.06 | 11.23 | 10.85 | 10.88 | 6,971,957 | -0.23(-2.06%) |
May 21, 2018 | 11.10 | 11.19 | 10.85 | 11.10 | 6,386,568 | +0.03(+0.27%) |
May 18, 2018 | 10.93 | 11.19 | 10.91 | 11.07 | 8,134,410 | +0.11(+0.99%) |
May 17, 2018 | 10.70 | 11.15 | 10.70 | 10.97 | 7,802,232 | +0.18(+1.66%) |
May 16, 2018 | 10.64 | 10.83 | 10.57 | 10.79 | 9,256,627 | +0.11(+0.99%) |
May 15, 2018 | 10.29 | 10.70 | 10.29 | 10.68 | 12,496,254 | +0.33(+3.18%) |
May 14, 2018 | 11.02 | 11.28 | 10.32 | 10.35 | 14,314,305 | -0.65(-5.95%) |
May 11, 2018 | 10.54 | 11.10 | 10.52 | 11.01 | 18,868,914 | +0.43(+4.09%) |
May 10, 2018 | 10.24 | 10.75 | 10.19 | 10.57 | 25,842,270 | +0.56(+5.59%) |
May 09, 2018 | 10.27 | 10.31 | 9.099 | 10.02 | 41,809,188 | +0.14(+1.46%) |
May 08, 2018 | 9.651 | 9.939 | 9.545 | 9.871 | 17,429,060 | +0.25(+2.60%) |
May 07, 2018 | 9.492 | 9.819 | 9.474 | 9.621 | 15,117,701 | +0.16(+1.67%) |
May 04, 2018 | 9.846 | 9.999 | 9.436 | 9.463 | 17,964,362 | -0.39(-4.00%) |
May 03, 2018 | 9.421 | 9.999 | 9.376 | 9.857 | 23,628,158 | +0.46(+4.89%) |
May 02, 2018 | 9.933 | 10.15 | 9.336 | 9.398 | 53,753,848 | -0.58(-5.80%) |
May 01, 2018 | 12.83 | 12.86 | 9.730 | 9.977 | 79,087,592 | -2.83(-22.09%) |
Apr 30, 2018 | 12.59 | 12.90 | 12.57 | 12.81 | 3,477,341 | +0.30(+2.41%) |
Apr 27, 2018 | 12.77 | 12.89 | 12.44 | 12.50 | 4,570,516 | -0.18(-1.39%) |
Apr 26, 2018 | 12.46 | 12.87 | 12.43 | 12.68 | 4,723,226 | +0.36(+2.91%) |
Apr 25, 2018 | 12.34 | 12.36 | 12.02 | 12.32 | 5,565,628 | +0.02(+0.18%) |
Apr 24, 2018 | 12.66 | 12.86 | 12.14 | 12.30 | 8,716,804 | -0.31(-2.48%) |
Apr 23, 2018 | 12.83 | 12.90 | 12.57 | 12.61 | 3,301,704 | -0.08(-0.64%) |
Apr 20, 2018 | 12.77 | 12.91 | 12.65 | 12.69 | 3,009,971 | +0.01(+0.04%) |
Apr 19, 2018 | 12.74 | 12.87 | 12.62 | 12.69 | 4,276,844 | -0.12(-0.95%) |
Apr 18, 2018 | 13.01 | 13.08 | 12.69 | 12.81 | 4,670,613 | -0.26(-1.98%) |
Apr 17, 2018 | 12.69 | 13.22 | 12.60 | 13.07 | 7,922,798 | +0.52(+4.18%) |
Apr 16, 2018 | 12.24 | 12.58 | 12.12 | 12.55 | 4,017,881 | +0.36(+2.94%) |
Apr 13, 2018 | 12.20 | 12.34 | 12.06 | 12.19 | 3,586,228 | +0.02(+0.18%) |
Apr 12, 2018 | 12.04 | 12.17 | 11.96 | 12.16 | 4,678,711 | +0.23(+1.96%) |
Apr 11, 2018 | 12.04 | 12.22 | 11.93 | 11.93 | 3,240,076 | -0.20(-1.66%) |
Apr 10, 2018 | 12.02 | 12.28 | 11.93 | 12.13 | 5,851,554 | +0.33(+2.81%) |
Apr 09, 2018 | 11.57 | 12.04 | 11.57 | 11.80 | 4,281,753 | +0.36(+3.11%) |
Apr 06, 2018 | 11.37 | 11.54 | 11.21 | 11.44 | 4,214,204 | -0.18(-1.54%) |
Apr 05, 2018 | 11.72 | 11.77 | 11.42 | 11.62 | 6,168,698 | +0.06(+0.49%) |
Apr 04, 2018 | 11.16 | 11.63 | 11.00 | 11.57 | 13,376,850 | +0.11(+0.92%) |
Apr 03, 2018 | 11.64 | 11.79 | 11.40 | 11.46 | 8,111,777 | -0.16(-1.36%) |