Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 14.07 | 14.29 | 13.93 | 13.94 | 40,225,248 | +0.06(+0.46%) |
Jun 28, 2018 | 13.48 | 14.01 | 13.39 | 13.87 | 56,899,344 | +0.33(+2.45%) |
Jun 27, 2018 | 14.29 | 14.48 | 13.50 | 13.54 | 67,476,296 | -0.57(-4.01%) |
Jun 26, 2018 | 14.09 | 14.35 | 13.94 | 14.11 | 48,184,192 | +0.15(+1.10%) |
Jun 25, 2018 | 14.55 | 14.61 | 13.54 | 13.95 | 87,693,080 | -0.95(-6.39%) |
Jun 22, 2018 | 15.21 | 15.22 | 14.83 | 14.91 | 31,872,134 | -0.15(-1.01%) |
Jun 21, 2018 | 15.57 | 15.62 | 14.97 | 15.06 | 52,333,400 | -0.40(-2.59%) |
Jun 20, 2018 | 15.34 | 15.65 | 15.31 | 15.46 | 40,675,412 | +0.32(+2.10%) |
Jun 19, 2018 | 14.69 | 15.15 | 14.55 | 15.14 | 55,066,736 | -0.14(-0.89%) |
Jun 18, 2018 | 15.01 | 15.31 | 14.87 | 15.28 | 34,687,344 | -0.03(-0.22%) |
Jun 15, 2018 | 15.40 | 15.47 | 15.31 | 39,792,092 | -0.15(-0.99%) | |
Jun 14, 2018 | 15.22 | 15.54 | 15.18 | 15.47 | 46,229,420 | +0.46(+3.04%) |
Jun 13, 2018 | 15.08 | 15.36 | 14.92 | 15.01 | 36,949,104 | -0.02(-0.11%) |
Jun 12, 2018 | 14.85 | 15.07 | 14.81 | 15.03 | 24,452,694 | +0.23(+1.58%) |
Jun 11, 2018 | 14.64 | 14.90 | 14.63 | 14.79 | 20,859,070 | +0.11(+0.78%) |
Jun 08, 2018 | 14.46 | 14.74 | 14.36 | 14.68 | 25,261,506 | -0.01(-0.07%) |
Jun 07, 2018 | 15.06 | 15.06 | 14.46 | 14.69 | 40,133,988 | -0.35(-2.32%) |
Jun 06, 2018 | 15.05 | 14.61 | 15.04 | 29,474,902 | +0.24(+1.65%) | |
Jun 05, 2018 | 14.76 | 14.87 | 14.60 | 14.79 | 28,611,828 | +0.15(+1.03%) |
Jun 04, 2018 | 14.37 | 14.67 | 14.35 | 14.64 | 32,714,032 | +0.37(+2.56%) |
Jun 01, 2018 | 13.83 | 14.30 | 13.83 | 14.27 | 39,526,240 | +0.63(+4.65%) |
May 31, 2018 | 13.65 | 13.91 | 13.53 | 13.64 | 41,499,456 | -0.03(-0.21%) |
May 30, 2018 | 13.52 | 13.74 | 13.43 | 13.67 | 36,230,116 | +0.29(+2.13%) |
May 29, 2018 | 13.37 | 13.61 | 13.14 | 13.38 | 48,346,056 | -0.17(-1.28%) |
May 25, 2018 | 13.56 | 13.56 | 13.56 | 0 | +0.03(+0.25%) | |
May 24, 2018 | 13.53 | 13.60 | 13.12 | 13.52 | 36,371,260 | -0.01(-0.08%) |
May 23, 2018 | 12.91 | 13.54 | 12.90 | 13.53 | 62,943,876 | +0.33(+2.51%) |
May 22, 2018 | 13.44 | 13.51 | 13.14 | 13.20 | 49,533,768 | -0.07(-0.52%) |
May 21, 2018 | 13.34 | 13.52 | 13.10 | 13.27 | 59,842,740 | +0.23(+1.75%) |
May 18, 2018 | 13.11 | 13.24 | 12.99 | 13.04 | 43,775,216 | -0.21(-1.60%) |
May 17, 2018 | 13.27 | 13.56 | 13.06 | 13.26 | 52,748,624 | -0.15(-1.13%) |
May 16, 2018 | 13.19 | 13.50 | 13.19 | 13.41 | 45,914,496 | +0.24(+1.84%) |
May 15, 2018 | 13.28 | 13.30 | 12.95 | 13.16 | 89,183,048 | -0.44(-3.23%) |
May 14, 2018 | 13.63 | 13.87 | 13.54 | 13.60 | 55,895,232 | +0.06(+0.44%) |
May 11, 2018 | 13.52 | 13.64 | 13.37 | 13.54 | 61,308,324 | -0.04(-0.30%) |
May 10, 2018 | 13.30 | 13.61 | 13.27 | 13.59 | 60,859,852 | +0.41(+3.11%) |
May 09, 2018 | 12.84 | 13.21 | 12.70 | 13.18 | 58,780,768 | +0.43(+3.35%) |
May 08, 2018 | 12.72 | 12.85 | 12.49 | 12.75 | 64,861,644 | -0.04(-0.33%) |
May 07, 2018 | 12.68 | 12.93 | 12.64 | 12.79 | 71,199,912 | +0.30(+2.38%) |
May 04, 2018 | 11.68 | 12.58 | 11.65 | 12.49 | 95,233,152 | +0.67(+5.63%) |
May 03, 2018 | 11.67 | 11.96 | 11.26 | 11.83 | 100,316,336 | +0.00(+0.01%) |
May 02, 2018 | 12.12 | 12.22 | 11.80 | 11.83 | 73,535,224 | -0.21(-1.74%) |
May 01, 2018 | 11.56 | 12.05 | 11.48 | 12.04 | 59,784,312 | +0.38(+3.25%) |
Apr 30, 2018 | 11.99 | 12.21 | 11.56 | 11.66 | 82,222,576 | -0.25(-2.13%) |
Apr 27, 2018 | 12.40 | 12.42 | 11.71 | 11.91 | 84,439,496 | +0.03(+0.23%) |
Apr 26, 2018 | 11.62 | 12.00 | 11.50 | 11.88 | 72,555,256 | +0.69(+6.20%) |
Apr 25, 2018 | 11.20 | 11.32 | 10.73 | 11.19 | 107,792,656 | +0.04(+0.39%) |
Apr 24, 2018 | 12.06 | 12.13 | 10.91 | 11.15 | 109,003,056 | -0.76(-6.37%) |
Apr 23, 2018 | 12.17 | 12.31 | 11.71 | 11.91 | 63,126,028 | -0.09(-0.79%) |
Apr 20, 2018 | 12.51 | 12.53 | 11.87 | 12.00 | 72,123,192 | -0.60(-4.80%) |
Apr 19, 2018 | 12.77 | 12.85 | 12.47 | 12.60 | 65,982,212 | -0.35(-2.72%) |
Apr 18, 2018 | 12.89 | 13.09 | 12.70 | 12.96 | 60,409,896 | +0.09(+0.70%) |
Apr 17, 2018 | 12.46 | 12.96 | 12.39 | 12.87 | 63,534,328 | +0.77(+6.40%) |
Apr 16, 2018 | 12.07 | 12.23 | 11.86 | 12.09 | 60,504,804 | +0.26(+2.21%) |
Apr 13, 2018 | 12.20 | 12.25 | 11.69 | 11.83 | 72,979,288 | -0.18(-1.48%) |
Apr 12, 2018 | 11.84 | 12.14 | 11.79 | 12.01 | 72,934,960 | +0.41(+3.51%) |
Apr 11, 2018 | 11.60 | 11.99 | 11.57 | 11.60 | 73,363,688 | -0.20(-1.68%) |
Apr 10, 2018 | 11.59 | 11.92 | 11.36 | 11.80 | 100,069,752 | +0.73(+6.61%) |
Apr 09, 2018 | 11.14 | 11.74 | 11.03 | 11.07 | 89,966,640 | +0.22(+2.00%) |
Apr 06, 2018 | 11.36 | 11.70 | 10.69 | 10.85 | 118,977,520 | -0.88(-7.46%) |
Apr 05, 2018 | 11.89 | 11.94 | 11.48 | 11.73 | 92,498,104 | +0.18(+1.57%) |
Apr 04, 2018 | 10.38 | 11.65 | 10.35 | 11.55 | 110,625,232 | +0.52(+4.73%) |
Apr 03, 2018 | 10.96 | 11.16 | 10.44 | 11.03 | 113,471,928 | +0.36(+3.36%) |