Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 12.44 | 12.68 | 12.36 | 12.56 | 2,631,043 | +0.09(+0.75%) |
Jun 28, 2018 | 12.49 | 12.58 | 12.23 | 12.47 | 4,135,082 | +0.05(+0.40%) |
Jun 27, 2018 | 12.61 | 12.75 | 12.41 | 12.42 | 6,313,072 | -0.46(-3.59%) |
Jun 26, 2018 | 13.17 | 13.27 | 12.82 | 12.88 | 4,021,438 | -0.26(-1.95%) |
Jun 25, 2018 | 13.76 | 13.79 | 13.07 | 13.14 | 4,419,728 | -0.70(-5.06%) |
Jun 22, 2018 | 13.81 | 13.86 | 13.60 | 13.84 | 3,105,645 | +0.08(+0.57%) |
Jun 21, 2018 | 13.90 | 13.99 | 13.72 | 13.76 | 2,806,816 | -0.13(-0.96%) |
Jun 20, 2018 | 14.01 | 14.07 | 13.86 | 13.89 | 2,795,988 | -0.13(-0.95%) |
Jun 19, 2018 | 13.91 | 14.09 | 13.85 | 14.03 | 3,026,033 | +0.09(+0.66%) |
Jun 18, 2018 | 13.69 | 13.96 | 13.69 | 13.94 | 2,241,495 | +0.32(+2.32%) |
Jun 15, 2018 | 13.97 | 13.59 | 13.62 | 3,606,543 | -0.35(-2.49%) | |
Jun 14, 2018 | 13.85 | 14.18 | 13.67 | 13.97 | 3,104,364 | -0.10(-0.69%) |
Jun 13, 2018 | 14.13 | 14.25 | 13.95 | 14.06 | 2,402,623 | -0.09(-0.60%) |
Jun 12, 2018 | 13.70 | 14.26 | 13.67 | 14.15 | 4,014,238 | +0.47(+3.43%) |
Jun 11, 2018 | 13.72 | 13.79 | 13.55 | 13.68 | 2,258,260 | -0.02(-0.13%) |
Jun 08, 2018 | 13.48 | 13.78 | 13.45 | 13.70 | 2,154,225 | +0.16(+1.21%) |
Jun 07, 2018 | 13.64 | 13.67 | 13.45 | 13.53 | 2,681,712 | -0.04(-0.27%) |
Jun 06, 2018 | 13.68 | 13.57 | 2,405,123 | +0.02(+0.13%) | ||
Jun 05, 2018 | 13.34 | 13.59 | 13.33 | 13.55 | 3,295,224 | +0.20(+1.50%) |
Jun 04, 2018 | 12.94 | 13.52 | 12.94 | 13.35 | 5,206,319 | +0.50(+3.88%) |
Jun 01, 2018 | 12.78 | 12.85 | 12.70 | 12.85 | 3,346,828 | +0.09(+0.67%) |
May 31, 2018 | 12.63 | 12.78 | 12.61 | 12.77 | 3,535,727 | +0.11(+0.87%) |
May 30, 2018 | 12.29 | 12.71 | 12.27 | 12.66 | 2,748,497 | +0.38(+3.13%) |
May 29, 2018 | 12.22 | 12.37 | 12.18 | 12.27 | 2,969,559 | -0.03(-0.25%) |
May 25, 2018 | 12.30 | 12.30 | 12.30 | 0 | -0.14(-1.13%) | |
May 24, 2018 | 12.36 | 12.48 | 12.29 | 12.44 | 2,043,792 | +0.10(+0.79%) |
May 23, 2018 | 12.16 | 12.38 | 12.13 | 12.35 | 3,879,627 | +0.12(+0.95%) |
May 22, 2018 | 12.18 | 12.26 | 12.13 | 12.23 | 3,574,778 | +0.04(+0.30%) |
May 21, 2018 | 12.30 | 12.33 | 12.18 | 12.19 | 4,909,412 | -0.01(-0.05%) |
May 18, 2018 | 12.24 | 12.39 | 12.15 | 12.20 | 2,783,904 | -0.06(-0.50%) |
May 17, 2018 | 12.25 | 12.54 | 12.21 | 12.26 | 3,382,550 | +0.05(+0.40%) |
May 16, 2018 | 12.17 | 12.30 | 12.07 | 12.21 | 2,713,622 | +0.06(+0.50%) |
May 15, 2018 | 12.21 | 12.24 | 11.95 | 12.15 | 4,447,425 | -0.16(-1.33%) |
May 14, 2018 | 12.29 | 12.38 | 11.83 | 12.32 | 5,656,390 | -0.04(-0.34%) |
May 11, 2018 | 11.96 | 12.75 | 11.96 | 12.36 | 8,623,073 | +0.45(+3.81%) |
May 10, 2018 | 11.73 | 11.98 | 11.72 | 11.90 | 5,049,920 | +0.20(+1.74%) |
May 09, 2018 | 11.67 | 11.73 | 11.51 | 11.70 | 6,105,441 | +0.12(+1.05%) |
May 08, 2018 | 11.62 | 11.69 | 11.48 | 11.58 | 3,802,205 | -0.06(-0.52%) |
May 07, 2018 | 11.38 | 11.67 | 11.29 | 11.64 | 5,036,078 | +0.29(+2.57%) |
May 04, 2018 | 11.32 | 11.39 | 11.26 | 11.35 | 4,539,851 | +0.02(+0.22%) |
May 03, 2018 | 11.32 | 11.45 | 11.22 | 11.32 | 3,237,827 | +0.01(+0.11%) |
May 02, 2018 | 10.87 | 11.48 | 10.85 | 11.31 | 5,560,799 | +0.38(+3.51%) |
May 01, 2018 | 10.98 | 11.04 | 10.76 | 10.93 | 4,375,823 | -0.04(-0.39%) |
Apr 30, 2018 | 10.84 | 11.05 | 10.71 | 10.97 | 6,157,162 | +0.11(+1.01%) |
Apr 27, 2018 | 10.47 | 10.95 | 10.42 | 10.86 | 5,262,187 | +0.43(+4.14%) |
Apr 26, 2018 | 10.18 | 10.46 | 10.13 | 10.43 | 2,727,743 | +0.24(+2.39%) |
Apr 25, 2018 | 10.14 | 10.26 | 10.13 | 10.19 | 2,037,392 | +0.02(+0.24%) |
Apr 24, 2018 | 10.09 | 10.21 | 10.05 | 10.16 | 1,491,508 | +0.10(+1.03%) |
Apr 23, 2018 | 9.984 | 10.07 | 9.935 | 10.06 | 1,772,679 | +0.10(+1.04%) |
Apr 20, 2018 | 10.34 | 10.39 | 9.942 | 9.954 | 2,458,588 | -0.37(-3.54%) |
Apr 19, 2018 | 10.26 | 10.35 | 10.21 | 10.32 | 1,768,313 | +0.01(+0.06%) |
Apr 18, 2018 | 10.17 | 10.35 | 10.15 | 10.31 | 2,178,534 | +0.17(+1.68%) |
Apr 17, 2018 | 9.984 | 10.20 | 9.954 | 10.14 | 2,567,951 | +0.13(+1.34%) |
Apr 16, 2018 | 9.887 | 10.09 | 9.826 | 10.01 | 1,825,754 | +0.18(+1.86%) |
Apr 13, 2018 | 9.954 | 9.993 | 9.765 | 9.826 | 2,140,735 | -0.01(-0.12%) |
Apr 12, 2018 | 9.917 | 9.975 | 9.692 | 9.838 | 2,057,164 | -0.07(-0.74%) |
Apr 11, 2018 | 9.887 | 10.08 | 9.875 | 9.911 | 2,661,561 | +0.04(+0.37%) |
Apr 10, 2018 | 10.02 | 10.02 | 9.795 | 9.875 | 2,759,726 | -0.01(-0.12%) |
Apr 09, 2018 | 9.923 | 10.06 | 9.844 | 9.887 | 2,011,344 | +0.00(+0.00%) |
Apr 06, 2018 | 9.887 | 1,838,669 | -0.08(-0.79%) | |||
Apr 05, 2018 | 9.875 | 10.07 | 9.795 | 9.966 | 2,412,559 | +0.13(+1.30%) |
Apr 04, 2018 | 9.546 | 9.899 | 9.509 | 9.838 | 2,934,067 | +0.17(+1.76%) |
Apr 03, 2018 | 9.649 | 9.732 | 9.406 | 9.668 | 3,308,937 | +0.02(+0.25%) |