Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 12.19 | 12.26 | 12.06 | 12.06 | 14,165,112 | -0.08(-0.68%) |
Jun 28, 2018 | 12.14 | 12.19 | 11.95 | 12.14 | 17,852,866 | -0.01(-0.07%) |
Jun 27, 2018 | 12.57 | 12.59 | 12.15 | 12.15 | 17,349,582 | -0.37(-2.97%) |
Jun 26, 2018 | 12.47 | 12.84 | 12.43 | 12.52 | 9,664,103 | +0.08(+0.66%) |
Jun 25, 2018 | 12.52 | 12.57 | 12.33 | 12.44 | 19,347,222 | -0.14(-1.12%) |
Jun 22, 2018 | 12.79 | 12.81 | 12.57 | 12.58 | 11,244,334 | -0.15(-1.17%) |
Jun 21, 2018 | 12.55 | 12.79 | 12.50 | 12.73 | 17,571,440 | +0.22(+1.78%) |
Jun 20, 2018 | 13.17 | 13.20 | 12.49 | 12.51 | 17,688,674 | -0.62(-4.72%) |
Jun 19, 2018 | 12.96 | 13.15 | 12.94 | 13.13 | 10,214,152 | -0.01(-0.06%) |
Jun 18, 2018 | 13.04 | 13.26 | 12.95 | 13.14 | 14,636,240 | -0.03(-0.25%) |
Jun 15, 2018 | 13.17 | 13.06 | 13.17 | 30,318,282 | +0.11(+0.82%) | |
Jun 14, 2018 | 13.10 | 13.31 | 13.00 | 13.06 | 14,446,244 | +0.02(+0.19%) |
Jun 13, 2018 | 13.01 | 13.12 | 12.96 | 13.04 | 10,220,404 | +0.00(+0.00%) |
Jun 12, 2018 | 13.14 | 13.21 | 13.03 | 13.04 | 10,914,226 | -0.10(-0.74%) |
Jun 11, 2018 | 13.08 | 13.26 | 13.08 | 13.13 | 14,197,009 | +0.01(+0.06%) |
Jun 08, 2018 | 12.97 | 13.13 | 12.94 | 13.12 | 9,662,702 | +0.07(+0.57%) |
Jun 07, 2018 | 13.10 | 13.17 | 12.97 | 13.05 | 9,499,265 | -0.08(-0.62%) |
Jun 06, 2018 | 13.13 | 15,119,777 | -0.03(-0.25%) | |||
Jun 05, 2018 | 12.71 | 13.22 | 12.67 | 13.17 | 27,321,704 | +0.43(+3.35%) |
Jun 04, 2018 | 12.71 | 12.90 | 12.60 | 12.74 | 14,926,129 | +0.01(+0.06%) |
Jun 01, 2018 | 12.57 | 12.73 | 12.56 | 12.73 | 13,292,095 | +0.24(+1.90%) |
May 31, 2018 | 12.73 | 12.78 | 12.40 | 12.49 | 17,624,116 | -0.27(-2.12%) |
May 30, 2018 | 12.68 | 12.84 | 12.56 | 12.76 | 14,668,276 | +0.16(+1.23%) |
May 29, 2018 | 12.65 | 12.70 | 12.51 | 12.61 | 11,865,225 | -0.11(-0.90%) |
May 25, 2018 | 12.72 | 12.72 | 12.72 | 0 | -0.20(-1.52%) | |
May 24, 2018 | 12.75 | 12.96 | 12.43 | 12.92 | 36,003,780 | +0.15(+1.16%) |
May 23, 2018 | 13.81 | 13.90 | 12.67 | 12.77 | 68,373,520 | -1.50(-10.51%) |
May 22, 2018 | 14.39 | 14.49 | 14.27 | 14.27 | 17,579,968 | -0.08(-0.57%) |
May 21, 2018 | 14.48 | 14.54 | 14.33 | 14.35 | 7,558,988 | -0.04(-0.28%) |
May 18, 2018 | 14.48 | 14.49 | 14.33 | 14.40 | 8,276,370 | -0.09(-0.62%) |
May 17, 2018 | 14.49 | 14.56 | 14.29 | 14.49 | 12,932,912 | +0.03(+0.23%) |
May 16, 2018 | 14.27 | 14.49 | 14.24 | 14.45 | 18,614,450 | +0.19(+1.32%) |
May 15, 2018 | 14.33 | 14.37 | 14.17 | 14.26 | 10,204,760 | -0.16(-1.08%) |
May 14, 2018 | 14.55 | 14.61 | 14.42 | 14.42 | 10,314,901 | -0.07(-0.45%) |
May 11, 2018 | 14.48 | 14.58 | 14.44 | 14.49 | 14,025,922 | +0.02(+0.11%) |
May 10, 2018 | 14.49 | 14.51 | 14.35 | 14.47 | 15,001,708 | +0.04(+0.28%) |
May 09, 2018 | 14.26 | 14.49 | 14.22 | 14.43 | 15,874,700 | +0.17(+1.21%) |
May 08, 2018 | 14.14 | 14.29 | 14.10 | 14.26 | 14,723,536 | +0.07(+0.52%) |
May 07, 2018 | 14.13 | 14.31 | 14.09 | 14.18 | 12,792,002 | +0.07(+0.52%) |
May 04, 2018 | 13.81 | 14.15 | 13.76 | 14.11 | 7,522,581 | +0.25(+1.83%) |
May 03, 2018 | 13.93 | 14.00 | 13.73 | 13.85 | 9,797,529 | -0.18(-1.29%) |
May 02, 2018 | 14.05 | 14.15 | 13.99 | 14.03 | 7,767,785 | -0.05(-0.35%) |
May 01, 2018 | 13.93 | 14.10 | 13.90 | 14.08 | 11,773,477 | +0.11(+0.76%) |
Apr 30, 2018 | 14.22 | 14.31 | 13.98 | 13.98 | 15,215,396 | -0.25(-1.73%) |
Apr 27, 2018 | 14.46 | 14.46 | 14.13 | 14.22 | 10,779,222 | -0.03(-0.23%) |
Apr 26, 2018 | 14.26 | 14.36 | 14.14 | 14.26 | 13,036,667 | +0.07(+0.46%) |
Apr 25, 2018 | 14.18 | 14.28 | 13.95 | 14.19 | 11,346,961 | -0.04(-0.29%) |
Apr 24, 2018 | 14.35 | 14.49 | 14.14 | 14.23 | 12,323,670 | -0.05(-0.34%) |
Apr 23, 2018 | 14.25 | 14.38 | 14.19 | 14.28 | 9,859,845 | +0.11(+0.75%) |
Apr 20, 2018 | 14.30 | 14.31 | 14.07 | 14.17 | 9,394,608 | -0.10(-0.69%) |
Apr 19, 2018 | 14.47 | 14.47 | 14.25 | 14.27 | 9,501,580 | -0.22(-1.53%) |
Apr 18, 2018 | 14.57 | 14.57 | 14.44 | 14.49 | 11,722,742 | -0.06(-0.39%) |
Apr 17, 2018 | 14.49 | 14.66 | 14.44 | 14.55 | 20,913,288 | +0.16(+1.08%) |
Apr 16, 2018 | 14.31 | 14.49 | 14.23 | 14.40 | 20,687,728 | +0.13(+0.92%) |
Apr 13, 2018 | 14.35 | 14.35 | 14.08 | 14.26 | 12,274,584 | -0.01(-0.06%) |
Apr 12, 2018 | 14.22 | 14.43 | 14.21 | 14.27 | 16,980,812 | +0.14(+0.99%) |
Apr 11, 2018 | 14.10 | 14.18 | 14.01 | 14.13 | 11,989,114 | -0.01(-0.06%) |
Apr 10, 2018 | 13.99 | 14.26 | 13.99 | 14.14 | 18,781,114 | +0.36(+2.62%) |
Apr 09, 2018 | 13.72 | 14.11 | 13.72 | 13.78 | 10,301,582 | +0.09(+0.66%) |
Apr 06, 2018 | 13.97 | 14.12 | 13.62 | 13.69 | 17,259,460 | -0.41(-2.91%) |
Apr 05, 2018 | 14.28 | 14.28 | 14.03 | 14.10 | 17,503,146 | -0.04(-0.29%) |
Apr 04, 2018 | 13.80 | 14.19 | 13.74 | 14.14 | 16,106,589 | +0.09(+0.64%) |
Apr 03, 2018 | 14.14 | 14.22 | 13.90 | 14.05 | 16,300,649 | +0.02(+0.12%) |