Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 12.36 | 12.68 | 12.36 | 12.57 | 3,642,083 | +0.18(+1.45%) |
Jun 28, 2018 | 12.27 | 12.55 | 12.16 | 12.39 | 4,495,003 | +0.22(+1.81%) |
Jun 27, 2018 | 12.67 | 12.70 | 12.08 | 12.17 | 6,245,270 | -0.25(-2.01%) |
Jun 26, 2018 | 11.79 | 12.53 | 11.64 | 12.42 | 6,473,456 | +0.66(+5.61%) |
Jun 25, 2018 | 11.63 | 11.89 | 11.53 | 11.76 | 4,669,323 | +0.14(+1.20%) |
Jun 22, 2018 | 11.68 | 11.71 | 11.35 | 11.62 | 25,780,860 | +0.21(+1.84%) |
Jun 21, 2018 | 11.17 | 11.69 | 11.17 | 11.41 | 5,008,442 | +0.13(+1.15%) |
Jun 20, 2018 | 11.24 | 11.34 | 10.93 | 11.28 | 4,216,466 | +0.19(+1.71%) |
Jun 19, 2018 | 11.14 | 10.50 | 11.09 | 4,157,525 | +0.33(+3.07%) | |
Jun 18, 2018 | 10.68 | 10.96 | 10.68 | 10.76 | 6,392,339 | +0.06(+0.56%) |
Jun 15, 2018 | 11.07 | 10.68 | 10.70 | 5,742,352 | -0.37(-3.34%) | |
Jun 14, 2018 | 11.32 | 11.42 | 10.98 | 11.07 | 3,097,127 | -0.21(-1.86%) |
Jun 13, 2018 | 10.81 | 11.37 | 10.62 | 11.28 | 4,933,282 | +0.48(+4.44%) |
Jun 12, 2018 | 10.63 | 10.84 | 10.56 | 10.80 | 3,530,500 | +0.18(+1.69%) |
Jun 11, 2018 | 10.31 | 10.63 | 10.29 | 10.62 | 3,045,700 | +0.33(+3.21%) |
Jun 08, 2018 | 10.49 | 10.49 | 10.21 | 10.29 | 3,866,869 | -0.19(-1.81%) |
Jun 07, 2018 | 10.42 | 10.55 | 10.31 | 10.48 | 3,103,489 | +0.34(+3.35%) |
Jun 06, 2018 | 10.00 | 10.14 | 3,933,802 | -0.15(-1.46%) | ||
Jun 05, 2018 | 10.30 | 10.49 | 10.13 | 10.29 | 4,746,486 | -0.10(-0.96%) |
Jun 04, 2018 | 11.46 | 11.53 | 10.32 | 10.39 | 5,506,524 | -1.01(-8.86%) |
Jun 01, 2018 | 11.10 | 11.48 | 11.09 | 11.40 | 3,361,407 | +0.29(+2.61%) |
May 31, 2018 | 11.09 | 11.45 | 10.98 | 11.11 | 4,323,702 | -0.05(-0.45%) |
May 30, 2018 | 10.77 | 11.17 | 10.60 | 11.16 | 4,980,197 | +0.63(+5.98%) |
May 29, 2018 | 10.19 | 10.53 | 10.17 | 10.53 | 2,513,311 | +0.15(+1.45%) |
May 25, 2018 | 10.38 | 10.38 | 10.38 | 0 | -0.03(-0.29%) | |
May 24, 2018 | 10.43 | 10.63 | 10.32 | 10.41 | 3,785,049 | -0.18(-1.70%) |
May 23, 2018 | 10.64 | 10.69 | 10.29 | 10.59 | 4,254,272 | -0.06(-0.56%) |
May 22, 2018 | 11.16 | 11.28 | 10.60 | 10.65 | 4,746,500 | -0.44(-3.97%) |
May 21, 2018 | 10.76 | 11.11 | 10.60 | 11.09 | 4,328,690 | +0.44(+4.13%) |
May 18, 2018 | 11.13 | 11.14 | 10.52 | 10.65 | 4,379,012 | -0.45(-4.05%) |
May 17, 2018 | 10.94 | 11.14 | 10.80 | 11.10 | 4,851,599 | +0.18(+1.65%) |
May 16, 2018 | 10.63 | 11.14 | 10.56 | 10.92 | 5,553,598 | +0.08(+0.74%) |
May 15, 2018 | 10.59 | 10.93 | 10.51 | 10.84 | 2,965,009 | +0.29(+2.75%) |
May 14, 2018 | 10.42 | 10.80 | 10.40 | 10.55 | 3,970,847 | +0.24(+2.33%) |
May 11, 2018 | 10.40 | 10.46 | 10.27 | 10.31 | 3,111,384 | -0.04(-0.39%) |
May 10, 2018 | 10.62 | 10.62 | 10.08 | 10.35 | 4,907,944 | -0.15(-1.43%) |
May 09, 2018 | 9.600 | 10.83 | 9.550 | 10.50 | 10,788,633 | +1.45(+16.02%) |
May 08, 2018 | 9.100 | 9.170 | 8.600 | 9.050 | 4,556,750 | +0.01(+0.11%) |
May 07, 2018 | 9.090 | 9.460 | 8.980 | 9.040 | 3,075,390 | +0.13(+1.46%) |
May 04, 2018 | 8.720 | 8.980 | 8.720 | 8.910 | 2,684,366 | +0.15(+1.71%) |
May 03, 2018 | 9.170 | 9.290 | 8.760 | 8.760 | 2,665,677 | -0.47(-5.09%) |
May 02, 2018 | 9.240 | 9.415 | 9.080 | 9.230 | 3,200,126 | -0.05(-0.54%) |
May 01, 2018 | 9.290 | 9.440 | 9.120 | 9.280 | 3,498,646 | -0.02(-0.22%) |
Apr 30, 2018 | 9.330 | 9.440 | 9.080 | 9.300 | 2,853,725 | -0.12(-1.27%) |
Apr 27, 2018 | 9.850 | 9.850 | 9.420 | 9.420 | 2,859,008 | -0.28(-2.89%) |
Apr 26, 2018 | 9.160 | 9.880 | 9.120 | 9.700 | 5,626,850 | +0.67(+7.42%) |
Apr 25, 2018 | 8.940 | 9.090 | 8.810 | 9.030 | 2,945,649 | +0.02(+0.22%) |
Apr 24, 2018 | 8.890 | 9.140 | 8.870 | 9.010 | 3,917,968 | +0.09(+1.01%) |
Apr 23, 2018 | 8.750 | 8.960 | 8.615 | 8.920 | 3,513,121 | +0.13(+1.48%) |
Apr 20, 2018 | 9.060 | 9.070 | 8.660 | 8.790 | 5,483,106 | -0.28(-3.09%) |
Apr 19, 2018 | 9.610 | 9.730 | 9.060 | 9.070 | 6,233,390 | -0.42(-4.43%) |
Apr 18, 2018 | 9.450 | 9.695 | 9.375 | 9.490 | 8,129,135 | +0.15(+1.61%) |
Apr 17, 2018 | 9.650 | 9.715 | 9.320 | 9.340 | 4,938,053 | -0.34(-3.51%) |
Apr 16, 2018 | 9.750 | 9.910 | 9.560 | 9.680 | 2,963,126 | -0.04(-0.41%) |
Apr 13, 2018 | 10.01 | 10.06 | 9.710 | 9.720 | 2,940,025 | -0.33(-3.28%) |
Apr 12, 2018 | 10.15 | 10.18 | 9.920 | 10.05 | 2,234,000 | -0.12(-1.18%) |
Apr 11, 2018 | 10.26 | 10.30 | 10.05 | 10.17 | 3,743,356 | -0.11(-1.07%) |
Apr 10, 2018 | 9.910 | 10.39 | 9.870 | 10.28 | 3,085,434 | +0.49(+5.01%) |
Apr 09, 2018 | 9.920 | 10.04 | 9.750 | 9.790 | 2,345,340 | +0.02(+0.20%) |
Apr 06, 2018 | 9.950 | 10.06 | 9.520 | 9.770 | 3,057,241 | -0.25(-2.50%) |
Apr 05, 2018 | 9.610 | 10.05 | 9.610 | 10.02 | 2,989,162 | +0.36(+3.73%) |
Apr 04, 2018 | 9.830 | 9.830 | 9.520 | 9.660 | 2,828,224 | +0.03(+0.31%) |
Apr 03, 2018 | 9.385 | 9.680 | 9.130 | 9.630 | 3,950,220 | +0.43(+4.67%) |