Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 12.52 | 12.76 | 12.44 | 12.64 | 2,614,248 | +0.09(+0.75%) |
Jun 28, 2018 | 12.57 | 12.66 | 12.31 | 12.55 | 4,108,686 | +0.05(+0.40%) |
Jun 27, 2018 | 12.70 | 12.84 | 12.49 | 12.50 | 6,272,772 | -0.47(-3.59%) |
Jun 26, 2018 | 13.26 | 13.36 | 12.90 | 12.96 | 3,995,767 | -0.26(-1.95%) |
Jun 25, 2018 | 13.85 | 13.88 | 13.16 | 13.22 | 4,391,514 | -0.70(-5.06%) |
Jun 22, 2018 | 13.90 | 13.95 | 13.69 | 13.93 | 3,085,820 | +0.08(+0.57%) |
Jun 21, 2018 | 13.99 | 14.08 | 13.80 | 13.85 | 2,788,899 | -0.13(-0.96%) |
Jun 20, 2018 | 14.10 | 14.16 | 13.95 | 13.98 | 2,778,140 | -0.13(-0.95%) |
Jun 19, 2018 | 14.00 | 14.18 | 13.94 | 14.12 | 3,006,716 | +0.09(+0.66%) |
Jun 18, 2018 | 13.77 | 14.05 | 13.77 | 14.02 | 2,227,186 | +0.32(+2.32%) |
Jun 15, 2018 | 14.06 | 13.68 | 13.71 | 3,583,520 | -0.35(-2.49%) | |
Jun 14, 2018 | 13.94 | 14.27 | 13.76 | 14.06 | 3,084,547 | -0.10(-0.69%) |
Jun 13, 2018 | 14.22 | 14.34 | 14.04 | 14.15 | 2,387,285 | -0.09(-0.60%) |
Jun 12, 2018 | 13.79 | 14.35 | 13.76 | 14.24 | 3,988,613 | +0.47(+3.43%) |
Jun 11, 2018 | 13.81 | 13.88 | 13.63 | 13.77 | 2,243,844 | -0.02(-0.13%) |
Jun 08, 2018 | 13.57 | 13.87 | 13.53 | 13.79 | 2,140,474 | +0.17(+1.21%) |
Jun 07, 2018 | 13.72 | 13.76 | 13.53 | 13.62 | 2,664,593 | -0.04(-0.27%) |
Jun 06, 2018 | 13.77 | 13.66 | 2,389,770 | +0.02(+0.13%) | ||
Jun 05, 2018 | 13.42 | 13.68 | 13.41 | 13.64 | 3,274,189 | +0.20(+1.50%) |
Jun 04, 2018 | 13.02 | 13.60 | 13.02 | 13.44 | 5,173,084 | +0.50(+3.88%) |
Jun 01, 2018 | 12.87 | 12.93 | 12.78 | 12.93 | 3,325,463 | +0.09(+0.67%) |
May 31, 2018 | 12.71 | 12.86 | 12.70 | 12.85 | 3,513,156 | +0.11(+0.87%) |
May 30, 2018 | 12.37 | 12.79 | 12.35 | 12.74 | 2,730,952 | +0.39(+3.12%) |
May 29, 2018 | 12.30 | 12.45 | 12.25 | 12.35 | 2,950,602 | -0.03(-0.25%) |
May 25, 2018 | 12.38 | 12.38 | 12.38 | 0 | -0.14(-1.13%) | |
May 24, 2018 | 12.44 | 12.56 | 12.36 | 12.52 | 2,030,745 | +0.10(+0.79%) |
May 23, 2018 | 12.24 | 12.46 | 12.21 | 12.43 | 3,854,861 | +0.12(+0.95%) |
May 22, 2018 | 12.26 | 12.33 | 12.21 | 12.31 | 3,551,958 | +0.04(+0.30%) |
May 21, 2018 | 12.38 | 12.41 | 12.25 | 12.27 | 4,878,072 | -0.01(-0.05%) |
May 18, 2018 | 12.32 | 12.47 | 12.22 | 12.28 | 2,766,132 | -0.06(-0.50%) |
May 17, 2018 | 12.33 | 12.62 | 12.28 | 12.34 | 3,360,957 | +0.05(+0.40%) |
May 16, 2018 | 12.25 | 12.38 | 12.15 | 12.29 | 2,696,299 | +0.06(+0.50%) |
May 15, 2018 | 12.28 | 12.32 | 12.02 | 12.23 | 4,419,035 | -0.17(-1.34%) |
May 14, 2018 | 12.37 | 12.46 | 11.91 | 12.39 | 5,620,282 | -0.04(-0.34%) |
May 11, 2018 | 12.04 | 12.84 | 12.04 | 12.44 | 8,568,026 | +0.46(+3.81%) |
May 10, 2018 | 11.80 | 12.06 | 11.79 | 11.98 | 5,017,683 | +0.21(+1.74%) |
May 09, 2018 | 11.75 | 11.81 | 11.59 | 11.78 | 6,066,466 | +0.12(+1.05%) |
May 08, 2018 | 11.70 | 11.76 | 11.55 | 11.65 | 3,777,933 | -0.06(-0.52%) |
May 07, 2018 | 11.45 | 11.75 | 11.36 | 11.71 | 5,003,929 | +0.29(+2.58%) |
May 04, 2018 | 11.40 | 11.46 | 11.34 | 11.42 | 4,510,871 | +0.02(+0.21%) |
May 03, 2018 | 11.40 | 11.52 | 11.29 | 11.40 | 3,217,158 | +0.01(+0.11%) |
May 02, 2018 | 10.94 | 11.56 | 10.92 | 11.38 | 5,525,301 | +0.39(+3.51%) |
May 01, 2018 | 11.05 | 11.11 | 10.83 | 11.00 | 4,347,889 | -0.04(-0.39%) |
Apr 30, 2018 | 10.91 | 11.12 | 10.78 | 11.04 | 6,117,857 | +0.11(+1.01%) |
Apr 27, 2018 | 10.54 | 11.02 | 10.49 | 10.93 | 5,228,595 | +0.44(+4.14%) |
Apr 26, 2018 | 10.24 | 10.53 | 10.19 | 10.50 | 2,710,330 | +0.25(+2.39%) |
Apr 25, 2018 | 10.21 | 10.33 | 10.20 | 10.25 | 2,024,386 | +0.02(+0.24%) |
Apr 24, 2018 | 10.15 | 10.28 | 10.12 | 10.23 | 1,481,987 | +0.10(+1.03%) |
Apr 23, 2018 | 10.05 | 10.13 | 9.999 | 10.12 | 1,761,363 | +0.10(+1.04%) |
Apr 20, 2018 | 10.41 | 10.46 | 10.01 | 10.02 | 2,442,893 | -0.37(-3.54%) |
Apr 19, 2018 | 10.32 | 10.42 | 10.27 | 10.39 | 1,757,024 | +0.01(+0.06%) |
Apr 18, 2018 | 10.24 | 10.41 | 10.21 | 10.38 | 2,164,627 | +0.17(+1.68%) |
Apr 17, 2018 | 10.05 | 10.26 | 10.02 | 10.21 | 2,551,558 | +0.13(+1.34%) |
Apr 16, 2018 | 9.950 | 10.15 | 9.889 | 10.07 | 1,814,099 | +0.18(+1.86%) |
Apr 13, 2018 | 10.02 | 10.06 | 9.828 | 9.889 | 2,127,069 | -0.01(-0.12%) |
Apr 12, 2018 | 9.981 | 10.04 | 9.754 | 9.901 | 2,044,032 | -0.07(-0.74%) |
Apr 11, 2018 | 9.950 | 10.14 | 9.938 | 9.975 | 2,644,571 | +0.04(+0.37%) |
Apr 10, 2018 | 10.09 | 10.09 | 9.858 | 9.938 | 2,742,109 | -0.01(-0.12%) |
Apr 09, 2018 | 9.987 | 10.13 | 9.907 | 9.950 | 1,998,504 | +0.00(+0.00%) |
Apr 06, 2018 | 9.950 | 1,826,931 | -0.08(-0.79%) | |||
Apr 05, 2018 | 9.938 | 10.14 | 9.858 | 10.03 | 2,397,158 | +0.13(+1.30%) |
Apr 04, 2018 | 9.607 | 9.963 | 9.570 | 9.901 | 2,915,337 | +0.17(+1.76%) |
Apr 03, 2018 | 9.711 | 9.794 | 9.466 | 9.730 | 3,287,813 | +0.02(+0.25%) |