Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 12.05 | 11.88 | 11.95 | 5,437,080 | -0.02(-0.17%) | |
Jun 28, 2018 | 11.92 | 11.97 | 11.72 | 11.97 | 6,971,544 | +0.08(+0.67%) |
Jun 27, 2018 | 12.10 | 12.12 | 11.88 | 11.89 | 5,514,991 | -0.15(-1.21%) |
Jun 26, 2018 | 12.12 | 12.16 | 12.00 | 12.04 | 6,549,292 | -0.03(-0.28%) |
Jun 25, 2018 | 12.16 | 12.19 | 12.05 | 12.07 | 5,905,129 | -0.09(-0.71%) |
Jun 22, 2018 | 12.29 | 12.37 | 12.16 | 12.16 | 10,574,692 | -0.24(-1.93%) |
Jun 21, 2018 | 12.43 | 12.45 | 12.36 | 12.40 | 3,105,781 | -0.01(-0.11%) |
Jun 20, 2018 | 12.34 | 12.44 | 12.32 | 12.41 | 3,975,817 | +0.09(+0.70%) |
Jun 19, 2018 | 12.16 | 12.33 | 12.16 | 12.32 | 3,486,261 | +0.12(+0.98%) |
Jun 18, 2018 | 12.06 | 12.23 | 12.05 | 12.20 | 3,581,352 | +0.15(+1.21%) |
Jun 15, 2018 | 12.09 | 12.06 | 12.06 | 4,107,072 | -0.01(-0.06%) | |
Jun 14, 2018 | 12.05 | 12.09 | 12.01 | 12.06 | 3,400,550 | +0.06(+0.50%) |
Jun 13, 2018 | 12.06 | 12.06 | 11.96 | 12.00 | 3,526,338 | -0.06(-0.50%) |
Jun 12, 2018 | 12.09 | 12.11 | 12.02 | 12.06 | 3,434,710 | -0.01(-0.11%) |
Jun 11, 2018 | 12.09 | 12.10 | 12.04 | 12.08 | 3,797,562 | -0.02(-0.16%) |
Jun 08, 2018 | 12.04 | 12.10 | 12.02 | 12.10 | 3,177,063 | +0.06(+0.50%) |
Jun 07, 2018 | 12.02 | 12.07 | 11.98 | 12.04 | 2,976,973 | +0.03(+0.22%) |
Jun 06, 2018 | 12.02 | 12.01 | 3,333,279 | +0.13(+1.06%) | ||
Jun 05, 2018 | 11.84 | 11.90 | 11.79 | 11.88 | 3,485,135 | +0.05(+0.45%) |
Jun 04, 2018 | 11.84 | 11.88 | 11.80 | 11.83 | 5,022,915 | +0.01(+0.06%) |
Jun 01, 2018 | 11.90 | 11.90 | 11.76 | 11.82 | 3,952,483 | -0.05(-0.45%) |
May 31, 2018 | 12.02 | 12.02 | 11.86 | 11.88 | 4,703,818 | -0.14(-1.16%) |
May 30, 2018 | 12.06 | 12.06 | 12.01 | 12.02 | 3,435,460 | -0.03(-0.22%) |
May 29, 2018 | 12.00 | 12.08 | 11.97 | 12.04 | 4,301,528 | +0.02(+0.17%) |
May 25, 2018 | 12.02 | 12.02 | 12.02 | 0 | -0.02(-0.17%) | |
May 24, 2018 | 12.04 | 12.08 | 12.02 | 12.04 | 3,471,992 | -0.01(-0.11%) |
May 23, 2018 | 12.03 | 12.08 | 12.01 | 12.06 | 2,659,064 | +0.03(+0.22%) |
May 22, 2018 | 12.03 | 12.07 | 12.00 | 12.03 | 3,384,027 | +0.01(+0.11%) |
May 21, 2018 | 12.00 | 12.04 | 11.98 | 12.02 | 3,450,056 | +0.02(+0.17%) |
May 18, 2018 | 11.98 | 12.00 | 11.94 | 12.00 | 2,309,828 | +0.03(+0.28%) |
May 17, 2018 | 12.00 | 12.03 | 11.94 | 11.96 | 2,354,219 | -0.04(-0.33%) |
May 16, 2018 | 11.97 | 12.02 | 11.95 | 12.00 | 2,403,324 | +0.04(+0.33%) |
May 15, 2018 | 11.89 | 11.98 | 11.88 | 11.96 | 2,310,715 | +0.02(+0.17%) |
May 14, 2018 | 11.96 | 11.98 | 11.91 | 11.94 | 2,518,036 | +0.00(+0.00%) |
May 11, 2018 | 11.96 | 12.01 | 11.93 | 11.94 | 1,867,822 | +0.00(+0.00%) |
May 10, 2018 | 11.90 | 11.96 | 11.88 | 11.94 | 2,070,607 | +0.09(+0.73%) |
May 09, 2018 | 11.87 | 11.89 | 11.81 | 11.86 | 2,465,455 | +0.00(+0.00%) |
May 08, 2018 | 11.96 | 11.96 | 11.86 | 11.86 | 2,979,368 | -0.08(-0.67%) |
May 07, 2018 | 11.94 | 11.98 | 11.87 | 11.94 | 3,107,941 | +0.02(+0.17%) |
May 04, 2018 | 11.80 | 11.95 | 11.77 | 11.92 | 4,157,125 | +0.11(+0.96%) |
May 03, 2018 | 11.72 | 11.84 | 11.66 | 11.80 | 4,508,704 | +0.07(+0.57%) |
May 02, 2018 | 11.76 | 11.85 | 11.69 | 11.74 | 4,759,875 | -0.02(-0.17%) |
May 01, 2018 | 11.61 | 11.78 | 11.59 | 11.76 | 4,625,384 | +0.15(+1.26%) |
Apr 30, 2018 | 11.63 | 11.77 | 11.57 | 11.61 | 6,203,043 | +0.09(+0.75%) |
Apr 27, 2018 | 11.39 | 11.59 | 11.28 | 11.53 | 8,069,218 | +0.27(+2.42%) |
Apr 26, 2018 | 11.07 | 11.27 | 11.06 | 11.25 | 5,159,133 | +0.20(+1.80%) |
Apr 25, 2018 | 10.95 | 11.09 | 10.95 | 11.05 | 2,610,552 | +0.07(+0.61%) |
Apr 24, 2018 | 11.00 | 11.08 | 10.95 | 10.99 | 2,641,308 | +0.00(+0.00%) |
Apr 23, 2018 | 11.02 | 11.02 | 10.95 | 10.99 | 1,921,285 | -0.01(-0.06%) |
Apr 20, 2018 | 10.99 | 11.03 | 10.93 | 10.99 | 2,777,226 | +0.02(+0.18%) |
Apr 19, 2018 | 10.96 | 11.01 | 10.92 | 10.97 | 2,933,023 | +0.00(+0.00%) |
Apr 18, 2018 | 10.95 | 11.05 | 10.93 | 10.97 | 2,952,213 | +0.02(+0.18%) |
Apr 17, 2018 | 10.83 | 10.96 | 10.81 | 10.95 | 2,322,126 | +0.15(+1.35%) |
Apr 16, 2018 | 10.76 | 10.85 | 10.70 | 10.81 | 1,746,318 | +0.09(+0.87%) |
Apr 13, 2018 | 10.81 | 10.81 | 10.68 | 10.72 | 2,188,174 | -0.07(-0.68%) |
Apr 12, 2018 | 10.81 | 10.83 | 10.77 | 10.79 | 1,753,816 | -0.01(-0.06%) |
Apr 11, 2018 | 10.79 | 10.83 | 10.74 | 10.79 | 1,636,012 | -0.01(-0.12%) |
Apr 10, 2018 | 10.84 | 10.87 | 10.76 | 10.81 | 2,611,096 | +0.06(+0.56%) |
Apr 09, 2018 | 10.88 | 10.91 | 10.75 | 10.75 | 3,068,462 | -0.09(-0.86%) |
Apr 06, 2018 | 10.89 | 10.93 | 10.77 | 10.84 | 2,374,003 | -0.08(-0.73%) |
Apr 05, 2018 | 10.83 | 10.95 | 10.74 | 10.92 | 3,555,946 | +0.09(+0.80%) |
Apr 04, 2018 | 10.68 | 10.89 | 10.67 | 10.83 | 2,709,852 | +0.05(+0.49%) |
Apr 03, 2018 | 10.76 | 10.87 | 10.69 | 10.78 | 4,012,439 | +0.03(+0.31%) |