Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 15.45 | 14.98 | 14.99 | 41,527,792 | -0.32(-2.09%) | |
Jun 28, 2018 | 14.85 | 15.36 | 14.75 | 15.31 | 48,700,296 | +0.34(+2.27%) |
Jun 27, 2018 | 15.65 | 15.76 | 14.96 | 14.97 | 55,986,852 | -0.53(-3.42%) |
Jun 26, 2018 | 15.32 | 15.60 | 15.10 | 15.50 | 54,155,488 | +0.39(+2.58%) |
Jun 25, 2018 | 15.64 | 15.74 | 14.54 | 15.11 | 94,384,424 | -0.69(-4.37%) |
Jun 22, 2018 | 15.78 | 15.91 | 15.56 | 15.80 | 59,257,100 | +0.15(+0.96%) |
Jun 21, 2018 | 16.65 | 16.87 | 15.46 | 15.65 | 95,578,496 | -0.87(-5.27%) |
Jun 20, 2018 | 16.83 | 17.12 | 16.37 | 16.52 | 76,245,088 | -0.17(-1.02%) |
Jun 19, 2018 | 17.29 | 16.31 | 16.69 | 92,509,456 | -0.42(-2.45%) | |
Jun 18, 2018 | 16.18 | 17.34 | 16.13 | 17.11 | 104,074,904 | +0.77(+4.71%) |
Jun 15, 2018 | 16.52 | 16.25 | 16.34 | 77,612,176 | +0.09(+0.55%) | |
Jun 14, 2018 | 16.62 | 16.79 | 15.58 | 16.25 | 113,007,392 | -0.07(-0.43%) |
Jun 13, 2018 | 15.81 | 16.52 | 15.78 | 16.32 | 90,157,072 | +0.47(+2.97%) |
Jun 12, 2018 | 15.84 | 15.95 | 15.43 | 15.85 | 66,982,716 | +0.12(+0.76%) |
Jun 11, 2018 | 15.21 | 15.89 | 15.01 | 15.73 | 80,703,368 | +0.48(+3.15%) |
Jun 08, 2018 | 14.52 | 15.33 | 14.31 | 15.25 | 81,930,488 | +0.36(+2.42%) |
Jun 07, 2018 | 15.83 | 15.97 | 14.85 | 14.89 | 99,806,752 | -0.78(-4.98%) |
Jun 06, 2018 | 15.74 | 15.67 | 97,037,504 | +0.82(+5.52%) | ||
Jun 05, 2018 | 14.85 | 14.92 | 14.63 | 14.85 | 56,096,904 | +0.00(+0.00%) |
Jun 04, 2018 | 14.76 | 14.98 | 14.52 | 14.85 | 74,500,576 | +0.45(+3.12%) |
Jun 01, 2018 | 13.98 | 14.40 | 13.92 | 14.40 | 71,677,872 | +0.67(+4.88%) |
May 31, 2018 | 13.74 | 13.93 | 13.69 | 13.73 | 46,772,020 | -0.09(-0.65%) |
May 30, 2018 | 13.48 | 13.95 | 13.48 | 13.82 | 58,167,320 | +0.46(+3.44%) |
May 29, 2018 | 13.45 | 13.63 | 13.26 | 13.36 | 39,544,064 | -0.18(-1.33%) |
May 25, 2018 | 13.54 | 13.54 | 13.54 | 0 | +0.13(+0.97%) | |
May 24, 2018 | 13.06 | 13.43 | 13.03 | 13.41 | 47,744,616 | +0.31(+2.37%) |
May 23, 2018 | 12.93 | 13.18 | 12.90 | 13.10 | 44,502,616 | +0.12(+0.92%) |
May 22, 2018 | 13.00 | 13.14 | 12.71 | 12.98 | 43,239,084 | -0.01(-0.08%) |
May 21, 2018 | 13.25 | 13.31 | 12.88 | 12.99 | 49,687,216 | -0.01(-0.08%) |
May 18, 2018 | 13.06 | 13.26 | 12.91 | 13.00 | 54,063,412 | +0.18(+1.40%) |
May 17, 2018 | 12.79 | 12.90 | 12.66 | 12.82 | 38,538,208 | +0.00(+0.00%) |
May 16, 2018 | 12.64 | 12.98 | 12.62 | 12.82 | 73,343,424 | +0.37(+2.97%) |
May 15, 2018 | 12.18 | 12.46 | 12.16 | 12.45 | 44,162,992 | +0.22(+1.80%) |
May 14, 2018 | 12.14 | 12.36 | 12.11 | 12.23 | 50,213,404 | +0.28(+2.34%) |
May 11, 2018 | 11.89 | 12.03 | 11.69 | 11.95 | 43,863,744 | -0.18(-1.48%) |
May 10, 2018 | 11.98 | 12.18 | 11.95 | 12.13 | 49,633,252 | +0.18(+1.51%) |
May 09, 2018 | 11.65 | 11.98 | 11.57 | 11.95 | 49,589,040 | +0.34(+2.93%) |
May 08, 2018 | 11.49 | 11.66 | 11.40 | 11.61 | 35,201,576 | +0.02(+0.17%) |
May 07, 2018 | 11.32 | 11.68 | 11.30 | 11.59 | 53,979,620 | +0.31(+2.75%) |
May 04, 2018 | 10.88 | 11.29 | 10.87 | 11.28 | 47,884,940 | +0.35(+3.20%) |
May 03, 2018 | 10.90 | 11.06 | 10.83 | 10.93 | 33,300,532 | -0.04(-0.36%) |
May 02, 2018 | 11.10 | 11.15 | 10.97 | 10.97 | 29,244,846 | -0.16(-1.44%) |
May 01, 2018 | 10.83 | 11.15 | 10.77 | 11.13 | 43,417,120 | +0.25(+2.30%) |
Apr 30, 2018 | 11.05 | 11.14 | 10.87 | 10.88 | 50,564,412 | -0.23(-2.07%) |
Apr 27, 2018 | 11.20 | 11.36 | 11.02 | 11.11 | 74,347,784 | +0.07(+0.63%) |
Apr 26, 2018 | 10.87 | 11.19 | 10.61 | 11.04 | 145,196,240 | +1.33(+13.70%) |
Apr 25, 2018 | 10.06 | 10.09 | 9.560 | 9.710 | 90,304,848 | -0.38(-3.77%) |
Apr 24, 2018 | 10.19 | 10.35 | 9.950 | 10.09 | 44,949,772 | +0.05(+0.50%) |
Apr 23, 2018 | 10.09 | 10.19 | 9.970 | 10.04 | 42,952,620 | +0.05(+0.50%) |
Apr 20, 2018 | 10.05 | 10.14 | 9.950 | 9.990 | 39,011,904 | -0.12(-1.19%) |
Apr 19, 2018 | 10.18 | 10.33 | 9.990 | 10.11 | 57,766,460 | -0.25(-2.41%) |
Apr 18, 2018 | 10.51 | 10.65 | 10.33 | 10.36 | 42,431,044 | -0.16(-1.52%) |
Apr 17, 2018 | 10.28 | 10.53 | 10.20 | 10.52 | 45,331,936 | +0.43(+4.26%) |
Apr 16, 2018 | 10.00 | 10.17 | 9.900 | 10.09 | 28,828,656 | +0.16(+1.61%) |
Apr 13, 2018 | 10.20 | 10.22 | 9.880 | 9.930 | 38,935,656 | -0.15(-1.49%) |
Apr 12, 2018 | 9.980 | 10.10 | 9.840 | 10.08 | 47,756,460 | +0.26(+2.65%) |
Apr 11, 2018 | 9.870 | 10.03 | 9.790 | 9.820 | 29,159,992 | -0.16(-1.60%) |
Apr 10, 2018 | 9.750 | 10.04 | 9.710 | 9.980 | 42,967,304 | +0.45(+4.72%) |
Apr 09, 2018 | 9.750 | 9.840 | 9.520 | 9.530 | 38,371,920 | -0.08(-0.83%) |
Apr 06, 2018 | 9.830 | 10.10 | 9.500 | 9.610 | 51,087,144 | -0.41(-4.09%) |
Apr 05, 2018 | 10.05 | 10.20 | 9.910 | 10.02 | 65,393,768 | +0.25(+2.56%) |
Apr 04, 2018 | 9.080 | 9.810 | 9.040 | 9.770 | 67,254,584 | +0.22(+2.30%) |
Apr 03, 2018 | 9.630 | 9.770 | 9.300 | 9.550 | 54,875,628 | +0.02(+0.21%) |