Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 12.54 | 12.33 | 12.47 | 13,845,999 | +0.13(+1.09%) | |
Jun 28, 2018 | 12.46 | 12.54 | 12.29 | 12.34 | 16,815,142 | -0.11(-0.91%) |
Jun 27, 2018 | 12.42 | 12.61 | 12.42 | 12.45 | 18,662,556 | +0.06(+0.51%) |
Jun 26, 2018 | 12.30 | 12.44 | 12.19 | 12.39 | 17,923,834 | +0.27(+2.21%) |
Jun 25, 2018 | 12.28 | 12.31 | 12.07 | 12.12 | 18,065,086 | -0.16(-1.26%) |
Jun 22, 2018 | 12.31 | 12.46 | 12.26 | 12.27 | 23,119,580 | +0.16(+1.34%) |
Jun 21, 2018 | 12.29 | 12.32 | 12.07 | 12.11 | 14,823,690 | -0.23(-1.89%) |
Jun 20, 2018 | 12.33 | 12.46 | 12.28 | 12.34 | 18,605,886 | +0.10(+0.81%) |
Jun 19, 2018 | 12.01 | 12.30 | 12.00 | 12.25 | 21,352,080 | +0.13(+1.11%) |
Jun 18, 2018 | 11.86 | 12.13 | 11.84 | 12.11 | 18,226,772 | +0.28(+2.33%) |
Jun 15, 2018 | 11.96 | 11.79 | 11.84 | 21,941,132 | -0.13(-1.06%) | |
Jun 14, 2018 | 11.85 | 11.98 | 11.83 | 11.96 | 17,115,102 | +0.15(+1.25%) |
Jun 13, 2018 | 11.94 | 11.95 | 11.76 | 11.82 | 13,368,278 | -0.13(-1.12%) |
Jun 12, 2018 | 12.10 | 12.14 | 11.94 | 11.95 | 17,167,488 | -0.16(-1.28%) |
Jun 11, 2018 | 11.88 | 12.15 | 11.84 | 12.10 | 20,137,858 | +0.21(+1.78%) |
Jun 08, 2018 | 12.05 | 12.07 | 11.82 | 11.89 | 14,658,661 | -0.15(-1.23%) |
Jun 07, 2018 | 11.84 | 12.07 | 11.82 | 12.04 | 15,133,705 | +0.24(+2.03%) |
Jun 06, 2018 | 11.77 | 11.80 | 24,875,934 | -0.08(-0.71%) | ||
Jun 05, 2018 | 11.90 | 12.08 | 11.88 | 11.89 | 33,210,230 | -0.07(-0.59%) |
Jun 04, 2018 | 11.96 | 12.05 | 11.86 | 11.96 | 26,488,064 | +0.03(+0.24%) |
Jun 01, 2018 | 11.81 | 11.98 | 11.76 | 11.93 | 23,809,760 | +0.16(+1.32%) |
May 31, 2018 | 11.66 | 11.82 | 11.61 | 11.77 | 34,676,292 | +0.08(+0.72%) |
May 30, 2018 | 11.37 | 11.75 | 11.36 | 11.69 | 25,418,516 | +0.37(+3.24%) |
May 29, 2018 | 11.54 | 11.62 | 11.28 | 11.32 | 37,472,132 | +0.11(+0.94%) |
May 25, 2018 | 11.22 | 11.22 | 11.22 | 0 | +0.01(+0.06%) | |
May 24, 2018 | 11.39 | 11.39 | 11.19 | 11.21 | 18,998,780 | -0.22(-1.91%) |
May 23, 2018 | 11.19 | 11.44 | 11.15 | 11.43 | 20,368,868 | +0.18(+1.57%) |
May 22, 2018 | 11.29 | 11.39 | 11.20 | 11.25 | 18,354,134 | -0.03(-0.25%) |
May 21, 2018 | 11.37 | 11.41 | 11.26 | 11.28 | 18,567,464 | -0.06(-0.56%) |
May 18, 2018 | 11.50 | 11.53 | 11.31 | 11.34 | 17,468,274 | -0.16(-1.41%) |
May 17, 2018 | 11.61 | 11.65 | 11.46 | 11.50 | 20,594,762 | -0.07(-0.61%) |
May 16, 2018 | 11.60 | 11.63 | 11.52 | 11.58 | 14,213,696 | -0.03(-0.24%) |
May 15, 2018 | 11.75 | 11.77 | 11.58 | 11.60 | 17,661,752 | -0.14(-1.20%) |
May 14, 2018 | 11.68 | 11.79 | 11.66 | 11.74 | 12,908,129 | +0.09(+0.79%) |
May 11, 2018 | 11.70 | 11.75 | 11.62 | 11.65 | 22,583,446 | +0.01(+0.06%) |
May 10, 2018 | 11.68 | 11.77 | 11.58 | 11.65 | 20,046,330 | +0.04(+0.30%) |
May 09, 2018 | 11.44 | 11.66 | 11.42 | 11.61 | 24,107,496 | +0.27(+2.36%) |
May 08, 2018 | 11.50 | 11.50 | 11.32 | 11.34 | 24,813,186 | -0.10(-0.86%) |
May 07, 2018 | 11.43 | 11.63 | 11.42 | 11.44 | 19,381,946 | +0.07(+0.62%) |
May 04, 2018 | 11.12 | 11.42 | 11.11 | 11.37 | 20,560,418 | +0.20(+1.83%) |
May 03, 2018 | 11.41 | 11.44 | 11.07 | 11.17 | 24,261,808 | -0.24(-2.10%) |
May 02, 2018 | 11.26 | 11.44 | 11.22 | 11.41 | 21,240,742 | +0.10(+0.87%) |
May 01, 2018 | 11.14 | 11.31 | 11.13 | 11.31 | 14,526,116 | +0.14(+1.26%) |
Apr 30, 2018 | 11.25 | 11.31 | 11.17 | 11.17 | 20,121,052 | -0.09(-0.82%) |
Apr 27, 2018 | 11.27 | 11.38 | 11.17 | 11.26 | 13,922,356 | -0.05(-0.44%) |
Apr 26, 2018 | 11.36 | 11.38 | 11.20 | 11.31 | 16,329,787 | -0.03(-0.25%) |
Apr 25, 2018 | 11.29 | 11.36 | 11.13 | 11.34 | 16,549,525 | -0.01(-0.06%) |
Apr 24, 2018 | 11.50 | 11.51 | 11.28 | 11.34 | 15,845,886 | -0.12(-1.03%) |
Apr 23, 2018 | 11.43 | 11.49 | 11.34 | 11.46 | 14,603,997 | -0.02(-0.18%) |
Apr 20, 2018 | 11.56 | 11.59 | 11.41 | 11.48 | 21,406,304 | -0.05(-0.42%) |
Apr 19, 2018 | 11.71 | 11.84 | 11.45 | 11.53 | 30,508,962 | +0.26(+2.29%) |
Apr 18, 2018 | 11.26 | 11.38 | 11.24 | 11.27 | 25,511,598 | +0.10(+0.94%) |
Apr 17, 2018 | 11.00 | 11.19 | 10.98 | 11.17 | 20,730,078 | +0.24(+2.17%) |
Apr 16, 2018 | 10.73 | 10.98 | 10.66 | 10.93 | 19,492,600 | +0.24(+2.28%) |
Apr 13, 2018 | 10.74 | 10.76 | 10.63 | 10.69 | 16,848,414 | -0.01(-0.06%) |
Apr 12, 2018 | 10.74 | 10.75 | 10.62 | 10.69 | 24,275,530 | -0.01(-0.07%) |
Apr 11, 2018 | 10.80 | 10.91 | 10.66 | 10.70 | 22,688,052 | -0.18(-1.67%) |
Apr 10, 2018 | 10.56 | 10.93 | 10.51 | 10.88 | 34,242,472 | +0.36(+3.38%) |
Apr 09, 2018 | 10.64 | 10.74 | 10.44 | 10.53 | 22,760,052 | -0.05(-0.46%) |
Apr 06, 2018 | 10.74 | 10.78 | 10.48 | 10.58 | 15,190,072 | -0.23(-2.13%) |
Apr 05, 2018 | 10.62 | 10.89 | 10.57 | 10.81 | 16,560,604 | +0.24(+2.24%) |
Apr 04, 2018 | 10.38 | 10.60 | 10.27 | 10.57 | 19,234,458 | +0.10(+1.00%) |
Apr 03, 2018 | 10.43 | 10.47 | 10.24 | 10.46 | 24,639,462 | +0.08(+0.74%) |