Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 14.08 | 13.44 | 13.92 | 45,596,816 | +1.01(+7.79%) | |
Jun 28, 2018 | 12.41 | 13.11 | 12.36 | 12.91 | 22,953,962 | +0.56(+4.51%) |
Jun 27, 2018 | 12.61 | 12.62 | 12.32 | 12.35 | 11,652,837 | -0.19(-1.49%) |
Jun 26, 2018 | 12.24 | 12.58 | 12.23 | 12.54 | 11,310,393 | +0.34(+2.81%) |
Jun 25, 2018 | 12.30 | 12.34 | 12.16 | 12.20 | 8,518,342 | -0.18(-1.42%) |
Jun 22, 2018 | 12.36 | 12.41 | 12.27 | 12.37 | 9,245,307 | +0.18(+1.50%) |
Jun 21, 2018 | 12.36 | 12.39 | 12.15 | 12.19 | 7,316,198 | -0.19(-1.54%) |
Jun 20, 2018 | 12.42 | 12.47 | 12.35 | 12.38 | 8,904,074 | +0.02(+0.16%) |
Jun 19, 2018 | 12.48 | 12.53 | 12.35 | 12.36 | 9,652,403 | -0.24(-1.89%) |
Jun 18, 2018 | 12.47 | 12.60 | 12.43 | 12.60 | 11,647,528 | +0.11(+0.87%) |
Jun 15, 2018 | 12.71 | 12.48 | 12.49 | 10,605,367 | -0.22(-1.75%) | |
Jun 14, 2018 | 12.65 | 12.81 | 12.63 | 12.71 | 7,502,835 | +0.07(+0.59%) |
Jun 13, 2018 | 12.68 | 12.78 | 12.55 | 12.64 | 9,057,812 | -0.02(-0.15%) |
Jun 12, 2018 | 12.59 | 12.67 | 12.51 | 12.66 | 7,162,839 | +0.08(+0.62%) |
Jun 11, 2018 | 12.22 | 12.63 | 12.17 | 12.58 | 8,511,020 | +0.36(+2.97%) |
Jun 08, 2018 | 12.22 | 12.25 | 12.11 | 12.22 | 6,964,127 | +0.02(+0.13%) |
Jun 07, 2018 | 12.11 | 12.25 | 12.09 | 12.20 | 9,246,238 | +0.12(+1.03%) |
Jun 06, 2018 | 12.06 | 12.08 | 12,707,388 | -0.21(-1.68%) | ||
Jun 05, 2018 | 12.11 | 12.32 | 12.10 | 12.28 | 9,758,630 | +0.13(+1.06%) |
Jun 04, 2018 | 12.04 | 12.23 | 12.03 | 12.15 | 9,070,608 | +0.17(+1.43%) |
Jun 01, 2018 | 12.16 | 12.16 | 11.95 | 11.98 | 12,070,533 | -0.13(-1.09%) |
May 31, 2018 | 12.09 | 12.14 | 12.01 | 12.11 | 11,716,441 | -0.02(-0.19%) |
May 30, 2018 | 11.96 | 12.17 | 11.92 | 12.14 | 11,873,982 | +0.21(+1.73%) |
May 29, 2018 | 12.13 | 12.15 | 11.84 | 11.93 | 9,470,305 | -0.25(-2.05%) |
May 25, 2018 | 12.18 | 12.18 | 12.18 | 0 | -0.13(-1.08%) | |
May 24, 2018 | 12.34 | 12.38 | 12.26 | 12.31 | 8,550,398 | -0.07(-0.60%) |
May 23, 2018 | 12.24 | 12.42 | 12.15 | 12.39 | 13,042,296 | +0.08(+0.63%) |
May 22, 2018 | 12.56 | 12.68 | 12.25 | 12.31 | 13,390,209 | -0.14(-1.16%) |
May 21, 2018 | 12.59 | 12.59 | 12.40 | 12.45 | 8,537,244 | -0.09(-0.68%) |
May 18, 2018 | 12.80 | 12.82 | 12.40 | 12.54 | 14,966,524 | -0.33(-2.55%) |
May 17, 2018 | 12.79 | 12.93 | 12.74 | 12.87 | 14,705,148 | +0.12(+0.92%) |
May 16, 2018 | 12.92 | 12.95 | 12.73 | 12.75 | 8,498,694 | -0.14(-1.12%) |
May 15, 2018 | 12.87 | 12.93 | 12.79 | 12.89 | 8,343,552 | -0.07(-0.54%) |
May 14, 2018 | 13.08 | 13.10 | 12.94 | 12.96 | 8,643,858 | +0.27(+2.09%) |
May 11, 2018 | 12.51 | 12.71 | 12.47 | 12.70 | 9,877,182 | +0.24(+1.93%) |
May 10, 2018 | 12.44 | 12.68 | 12.33 | 12.46 | 12,042,765 | +0.38(+3.15%) |
May 09, 2018 | 12.05 | 12.12 | 11.96 | 12.08 | 9,585,175 | +0.34(+2.92%) |
May 08, 2018 | 11.85 | 11.86 | 11.67 | 11.74 | 9,589,876 | -0.14(-1.14%) |
May 07, 2018 | 11.85 | 11.97 | 11.81 | 11.87 | 6,454,466 | +0.07(+0.57%) |
May 04, 2018 | 11.56 | 11.82 | 11.54 | 11.80 | 6,774,366 | +0.18(+1.55%) |
May 03, 2018 | 11.57 | 11.69 | 11.45 | 11.62 | 7,213,392 | +0.09(+0.75%) |
May 02, 2018 | 11.53 | 11.67 | 11.51 | 11.54 | 5,933,391 | +0.02(+0.16%) |
May 01, 2018 | 11.38 | 11.55 | 11.37 | 11.52 | 7,139,315 | +0.13(+1.16%) |
Apr 30, 2018 | 11.19 | 11.45 | 11.16 | 11.39 | 10,419,623 | +0.18(+1.58%) |
Apr 27, 2018 | 11.13 | 11.21 | 11.05 | 11.21 | 14,487,225 | +0.14(+1.29%) |
Apr 26, 2018 | 11.09 | 11.14 | 11.05 | 11.07 | 9,920,163 | +0.06(+0.51%) |
Apr 25, 2018 | 11.00 | 11.16 | 10.91 | 11.01 | 15,010,354 | -0.05(-0.41%) |
Apr 24, 2018 | 11.56 | 11.57 | 11.01 | 11.05 | 26,768,140 | -0.61(-5.22%) |
Apr 23, 2018 | 11.72 | 11.74 | 11.62 | 11.66 | 9,343,171 | -0.08(-0.64%) |
Apr 20, 2018 | 12.03 | 12.04 | 11.73 | 11.74 | 12,318,975 | -0.29(-2.41%) |
Apr 19, 2018 | 12.52 | 12.52 | 11.99 | 12.03 | 12,011,995 | -0.42(-3.38%) |
Apr 18, 2018 | 12.45 | 12.64 | 12.41 | 12.45 | 7,785,314 | +0.05(+0.36%) |
Apr 17, 2018 | 12.39 | 12.63 | 12.31 | 12.41 | 8,645,901 | +0.15(+1.20%) |
Apr 16, 2018 | 12.09 | 12.35 | 12.05 | 12.26 | 5,500,038 | +0.20(+1.65%) |
Apr 13, 2018 | 12.04 | 12.16 | 11.96 | 12.06 | 5,955,133 | +0.04(+0.34%) |
Apr 12, 2018 | 12.00 | 12.11 | 11.98 | 12.02 | 4,332,318 | +0.02(+0.16%) |
Apr 11, 2018 | 12.05 | 12.11 | 11.99 | 12.00 | 6,135,688 | -0.07(-0.59%) |
Apr 10, 2018 | 12.03 | 12.19 | 12.00 | 12.07 | 7,325,937 | +0.18(+1.49%) |
Apr 09, 2018 | 11.80 | 11.97 | 11.72 | 11.89 | 9,863,677 | +0.15(+1.25%) |
Apr 06, 2018 | 11.82 | 11.96 | 11.67 | 11.75 | 7,297,474 | -0.10(-0.83%) |
Apr 05, 2018 | 11.65 | 11.94 | 11.57 | 11.84 | 15,839,166 | +0.23(+1.94%) |
Apr 04, 2018 | 11.29 | 11.68 | 11.14 | 11.62 | 11,807,933 | +0.22(+1.91%) |
Apr 03, 2018 | 11.57 | 11.57 | 11.20 | 11.40 | 9,003,241 | -0.11(-0.92%) |