Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 9.850 | 9.850 | 9.620 | 9.650 | 5,423,844 | -0.11(-1.13%) |
Jun 28, 2018 | 9.760 | 9.820 | 9.520 | 9.760 | 6,498,751 | +0.06(+0.62%) |
Jun 27, 2018 | 10.19 | 10.29 | 9.700 | 9.700 | 7,780,214 | -0.42(-4.15%) |
Jun 26, 2018 | 10.08 | 10.18 | 9.720 | 10.12 | 10,170,198 | +0.11(+1.10%) |
Jun 25, 2018 | 10.55 | 10.60 | 9.970 | 10.01 | 11,723,856 | -0.67(-6.27%) |
Jun 22, 2018 | 12.02 | 12.10 | 10.49 | 10.68 | 17,926,826 | -1.02(-8.72%) |
Jun 21, 2018 | 11.86 | 11.90 | 11.64 | 11.70 | 4,269,083 | -0.20(-1.68%) |
Jun 20, 2018 | 11.88 | 12.06 | 11.80 | 11.90 | 3,417,343 | +0.01(+0.08%) |
Jun 19, 2018 | 12.02 | 12.09 | 11.68 | 11.89 | 3,277,352 | -0.31(-2.54%) |
Jun 18, 2018 | 12.19 | 12.28 | 12.07 | 12.20 | 2,169,785 | -0.11(-0.89%) |
Jun 15, 2018 | 12.33 | 12.22 | 12.31 | 3,681,314 | +0.09(+0.74%) | |
Jun 14, 2018 | 12.37 | 12.39 | 12.19 | 12.22 | 1,725,507 | -0.11(-0.89%) |
Jun 13, 2018 | 12.40 | 12.45 | 12.26 | 12.33 | 2,223,160 | +0.00(+0.00%) |
Jun 12, 2018 | 12.10 | 12.47 | 12.04 | 12.33 | 4,247,188 | +0.26(+2.15%) |
Jun 11, 2018 | 12.05 | 12.17 | 12.04 | 12.07 | 2,690,596 | -0.03(-0.25%) |
Jun 08, 2018 | 12.20 | 12.20 | 12.04 | 12.10 | 2,609,028 | -0.15(-1.22%) |
Jun 07, 2018 | 12.54 | 12.55 | 12.16 | 12.25 | 3,592,691 | -0.29(-2.31%) |
Jun 06, 2018 | 12.54 | 12.54 | 4,545,126 | +0.38(+3.12%) | ||
Jun 05, 2018 | 11.89 | 12.22 | 11.87 | 12.16 | 4,193,756 | +0.25(+2.10%) |
Jun 04, 2018 | 11.66 | 11.92 | 11.65 | 11.91 | 3,896,856 | +0.27(+2.32%) |
Jun 01, 2018 | 11.94 | 11.94 | 11.59 | 11.64 | 4,041,443 | -0.19(-1.61%) |
May 31, 2018 | 11.88 | 12.03 | 11.83 | 11.83 | 3,998,767 | -0.07(-0.59%) |
May 30, 2018 | 11.72 | 11.92 | 11.69 | 11.90 | 3,009,150 | +0.17(+1.45%) |
May 29, 2018 | 11.66 | 11.90 | 11.61 | 11.73 | 3,180,114 | -0.02(-0.17%) |
May 25, 2018 | 11.75 | 11.75 | 11.75 | 0 | +0.18(+1.56%) | |
May 24, 2018 | 11.53 | 11.60 | 11.45 | 11.57 | 1,543,720 | -0.03(-0.26%) |
May 23, 2018 | 11.43 | 11.61 | 11.39 | 11.60 | 2,264,651 | +0.01(+0.09%) |
May 22, 2018 | 11.60 | 11.65 | 11.56 | 11.59 | 1,655,803 | +0.07(+0.61%) |
May 21, 2018 | 11.61 | 11.67 | 11.48 | 11.52 | 1,225,276 | -0.02(-0.17%) |
May 18, 2018 | 11.52 | 11.60 | 11.51 | 11.54 | 1,785,934 | -0.04(-0.35%) |
May 17, 2018 | 11.60 | 11.69 | 11.49 | 11.58 | 1,870,474 | -0.03(-0.26%) |
May 16, 2018 | 11.74 | 11.76 | 11.60 | 11.61 | 1,860,649 | -0.09(-0.77%) |
May 15, 2018 | 11.51 | 11.71 | 11.38 | 11.70 | 3,133,036 | +0.08(+0.69%) |
May 14, 2018 | 11.64 | 11.79 | 11.60 | 11.62 | 3,202,471 | +0.02(+0.17%) |
May 11, 2018 | 11.85 | 11.88 | 11.53 | 11.60 | 3,899,553 | -0.28(-2.36%) |
May 10, 2018 | 11.67 | 11.88 | 11.54 | 11.88 | 4,274,707 | +0.30(+2.59%) |
May 09, 2018 | 11.20 | 11.58 | 11.12 | 11.58 | 4,903,450 | +0.46(+4.14%) |
May 08, 2018 | 11.00 | 11.15 | 10.86 | 11.12 | 2,821,284 | +0.13(+1.18%) |
May 07, 2018 | 10.87 | 11.07 | 10.86 | 10.99 | 2,627,591 | +0.15(+1.38%) |
May 04, 2018 | 10.64 | 10.89 | 10.61 | 10.84 | 2,476,277 | +0.13(+1.21%) |
May 03, 2018 | 10.81 | 10.85 | 10.64 | 10.71 | 3,371,598 | -0.14(-1.29%) |
May 02, 2018 | 10.51 | 11.01 | 10.49 | 10.85 | 6,254,634 | +0.32(+3.04%) |
May 01, 2018 | 10.47 | 10.54 | 10.31 | 10.53 | 2,112,266 | +0.06(+0.57%) |
Apr 30, 2018 | 10.46 | 10.59 | 10.43 | 10.47 | 2,654,312 | +0.02(+0.19%) |
Apr 27, 2018 | 10.61 | 10.69 | 10.44 | 10.45 | 2,149,814 | -0.10(-0.95%) |
Apr 26, 2018 | 10.40 | 10.55 | 10.38 | 10.55 | 2,334,041 | +0.18(+1.74%) |
Apr 25, 2018 | 10.38 | 10.43 | 10.20 | 10.37 | 3,441,091 | -0.03(-0.29%) |
Apr 24, 2018 | 10.65 | 10.78 | 10.28 | 10.40 | 4,407,707 | -0.24(-2.26%) |
Apr 23, 2018 | 10.64 | 10.77 | 10.55 | 10.64 | 3,068,417 | +0.01(+0.09%) |
Apr 20, 2018 | 10.56 | 10.71 | 10.54 | 10.63 | 2,856,978 | +0.03(+0.28%) |
Apr 19, 2018 | 10.78 | 10.81 | 10.53 | 10.60 | 2,656,169 | -0.19(-1.76%) |
Apr 18, 2018 | 10.81 | 10.84 | 10.63 | 10.79 | 2,681,601 | +0.02(+0.19%) |
Apr 17, 2018 | 10.53 | 10.80 | 10.52 | 10.77 | 3,519,715 | +0.26(+2.47%) |
Apr 16, 2018 | 10.56 | 10.58 | 10.40 | 10.51 | 2,451,315 | +0.01(+0.10%) |
Apr 13, 2018 | 10.63 | 10.67 | 10.43 | 10.50 | 3,735,756 | -0.04(-0.38%) |
Apr 12, 2018 | 10.40 | 10.62 | 10.36 | 10.54 | 3,478,378 | +0.19(+1.84%) |
Apr 11, 2018 | 10.59 | 10.59 | 10.33 | 10.35 | 3,647,757 | -0.28(-2.63%) |
Apr 10, 2018 | 10.37 | 10.68 | 10.27 | 10.63 | 7,338,354 | +0.45(+4.42%) |
Apr 09, 2018 | 10.27 | 10.40 | 10.18 | 10.18 | 3,948,099 | -0.01(-0.10%) |
Apr 06, 2018 | 10.31 | 10.49 | 10.05 | 10.19 | 5,470,643 | -0.28(-2.67%) |
Apr 05, 2018 | 10.57 | 10.74 | 10.27 | 10.47 | 5,767,939 | -0.06(-0.57%) |
Apr 04, 2018 | 10.20 | 10.56 | 10.06 | 10.53 | 7,274,301 | +0.09(+0.86%) |
Apr 03, 2018 | 10.78 | 10.86 | 10.31 | 10.44 | 8,086,841 | -0.28(-2.61%) |
Apr 02, 2018 | 11.36 | 11.41 | 10.66 | 10.72 | 12,374,204 | -0.78(-6.78%) |
Mar 29, 2018 | 11.50 | 11.50 | 11.50 | 0 | -0.70(-5.74%) | |
Mar 28, 2018 | 12.96 | 12.99 | 12.12 | 12.20 | 13,222,949 | -0.20(-1.61%) |
Mar 27, 2018 | 13.18 | 13.18 | 12.37 | 12.40 | 8,939,821 | -0.69(-5.27%) |
Mar 26, 2018 | 12.66 | 13.09 | 12.56 | 13.09 | 5,477,201 | +0.65(+5.23%) |
Mar 23, 2018 | 12.88 | 12.98 | 12.44 | 12.44 | 5,244,919 | -0.38(-2.96%) |
Mar 22, 2018 | 13.06 | 13.20 | 12.79 | 12.82 | 7,387,027 | -0.34(-2.58%) |
Mar 21, 2018 | 13.15 | 13.28 | 13.03 | 13.16 | 4,858,661 | +0.08(+0.61%) |
Mar 20, 2018 | 13.30 | 13.38 | 12.99 | 13.08 | 8,731,775 | +0.36(+2.83%) |
Mar 19, 2018 | 12.91 | 12.92 | 12.51 | 12.72 | 5,083,047 | -0.23(-1.78%) |
Mar 16, 2018 | 13.26 | 13.30 | 12.92 | 12.95 | 4,856,660 | -0.30(-2.26%) |
Mar 15, 2018 | 12.85 | 13.27 | 12.85 | 13.25 | 5,906,370 | +0.45(+3.52%) |
Mar 14, 2018 | 12.72 | 12.86 | 12.65 | 12.80 | 3,193,353 | +0.19(+1.51%) |
Mar 13, 2018 | 12.90 | 12.93 | 12.59 | 12.61 | 3,248,415 | -0.21(-1.64%) |
Mar 12, 2018 | 12.93 | 13.04 | 12.79 | 12.82 | 3,219,346 | -0.05(-0.39%) |
Mar 09, 2018 | 13.01 | 13.03 | 12.71 | 12.87 | 4,633,326 | -0.02(-0.16%) |
Mar 08, 2018 | 12.53 | 13.19 | 12.47 | 12.89 | 9,630,629 | +0.39(+3.12%) |
Mar 07, 2018 | 12.50 | 12.25 | 12.50 | 2,917,867 | +0.06(+0.48%) | |
Mar 06, 2018 | 12.52 | 12.56 | 12.33 | 12.44 | 3,546,292 | +0.05(+0.40%) |
Mar 05, 2018 | 12.24 | 12.45 | 12.20 | 12.39 | 3,342,831 | +0.03(+0.24%) |
Mar 02, 2018 | 11.92 | 12.39 | 11.76 | 12.36 | 3,909,644 | +0.25(+2.06%) |
Mar 01, 2018 | 12.15 | 12.29 | 11.93 | 12.11 | 3,974,727 | -0.03(-0.25%) |
Feb 28, 2018 | 12.44 | 12.45 | 12.13 | 12.14 | 3,067,604 | -0.21(-1.70%) |
Feb 27, 2018 | 12.56 | 12.64 | 12.30 | 12.35 | 3,580,906 | -0.23(-1.83%) |
Feb 26, 2018 | 12.62 | 12.67 | 12.38 | 12.58 | 4,226,830 | +0.03(+0.24%) |
Feb 23, 2018 | 12.00 | 12.64 | 11.99 | 12.55 | 12,075,108 | +0.64(+5.37%) |
Feb 22, 2018 | 11.87 | 11.91 | 3,347,683 | -0.29(-2.38%) | ||
Feb 21, 2018 | 12.16 | 12.42 | 12.12 | 12.20 | 3,699,490 | +0.09(+0.74%) |
Feb 20, 2018 | 11.96 | 12.21 | 11.91 | 12.11 | 2,512,270 | +0.05(+0.41%) |
Feb 16, 2018 | 12.06 | 12.06 | 12.06 | 0 | -0.06(-0.50%) | |
Feb 15, 2018 | 12.18 | 12.33 | 12.01 | 12.12 | 3,708,773 | +0.02(+0.17%) |
Feb 14, 2018 | 11.63 | 12.17 | 11.57 | 12.10 | 5,068,497 | +0.33(+2.80%) |
Feb 13, 2018 | 11.67 | 11.81 | 11.62 | 11.77 | 2,227,871 | +0.04(+0.34%) |
Feb 12, 2018 | 11.74 | 11.93 | 11.69 | 11.73 | 3,913,123 | +0.12(+1.03%) |
Feb 09, 2018 | 11.51 | 11.74 | 11.11 | 11.61 | 6,270,848 | +0.20(+1.75%) |
Feb 08, 2018 | 11.78 | 11.96 | 11.40 | 11.41 | 4,986,374 | -0.34(-2.89%) |
Feb 07, 2018 | 11.91 | 12.00 | 11.66 | 11.75 | 4,392,495 | -0.25(-2.08%) |
Feb 06, 2018 | 11.54 | 12.06 | 11.28 | 12.00 | 7,597,429 | +0.00(+0.00%) |
Feb 05, 2018 | 12.20 | 12.39 | 11.82 | 12.00 | 7,853,638 | -0.41(-3.30%) |
Feb 02, 2018 | 12.72 | 12.99 | 12.32 | 12.41 | 8,448,877 | -0.49(-3.80%) |
Feb 01, 2018 | 12.62 | 12.98 | 12.62 | 12.90 | 6,212,550 | +0.24(+1.90%) |
Jan 31, 2018 | 12.66 | 12.87 | 12.52 | 12.66 | 4,794,890 | +0.08(+0.64%) |
Jan 30, 2018 | 12.85 | 12.91 | 12.56 | 12.58 | 9,356,584 | -0.42(-3.23%) |
Jan 29, 2018 | 13.43 | 13.43 | 12.97 | 13.00 | 6,717,700 | -0.43(-3.20%) |
Jan 26, 2018 | 13.10 | 13.53 | 13.05 | 13.43 | 4,544,459 | +0.38(+2.91%) |
Jan 25, 2018 | 13.30 | 13.38 | 13.01 | 13.05 | 4,382,388 | -0.20(-1.51%) |
Jan 24, 2018 | 13.60 | 13.64 | 13.13 | 13.25 | 4,411,711 | -0.28(-2.07%) |
Jan 23, 2018 | 13.21 | 13.55 | 13.20 | 13.53 | 5,435,315 | +0.25(+1.88%) |
Jan 22, 2018 | 13.26 | 13.37 | 13.14 | 13.28 | 4,450,120 | -0.03(-0.23%) |
Jan 19, 2018 | 13.35 | 13.40 | 13.15 | 13.31 | 5,073,856 | +0.06(+0.45%) |
Jan 18, 2018 | 13.59 | 13.61 | 13.25 | 13.25 | 7,371,480 | -0.42(-3.07%) |
Jan 17, 2018 | 13.91 | 13.98 | 13.57 | 13.67 | 6,051,035 | -0.14(-1.01%) |
Jan 16, 2018 | 14.37 | 14.55 | 13.55 | 13.81 | 16,808,132 | +0.16(+1.17%) |
Jan 12, 2018 | 13.65 | 13.65 | 13.65 | 0 | +0.20(+1.49%) | |
Jan 11, 2018 | 13.70 | 13.70 | 13.33 | 13.45 | 11,396,290 | -0.22(-1.61%) |
Jan 10, 2018 | 13.62 | 13.67 | 12,150,738 | -0.73(-5.07%) | ||
Jan 09, 2018 | 14.22 | 14.55 | 14.13 | 14.40 | 10,710,457 | +0.28(+1.98%) |
Jan 08, 2018 | 14.00 | 14.13 | 13.58 | 14.12 | 10,452,948 | +0.29(+2.10%) |
Jan 05, 2018 | 13.60 | 14.10 | 13.45 | 13.83 | 15,985,808 | +0.46(+3.44%) |
Jan 04, 2018 | 13.80 | 13.96 | 13.13 | 13.37 | 13,820,378 | -0.16(-1.18%) |
Jan 03, 2018 | 12.76 | 13.55 | 12.51 | 13.53 | 23,101,530 | +1.51(+12.56%) |
Jan 02, 2018 | 11.25 | 12.02 | 11.25 | 12.02 | 10,450,942 | +0.85(+7.61%) |
Dec 29, 2017 | 11.17 | 11.17 | 11.17 | 0 | -0.18(-1.59%) | |
Dec 28, 2017 | 11.34 | 11.39 | 11.25 | 11.35 | 2,608,780 | +0.13(+1.16%) |
Dec 27, 2017 | 11.31 | 11.40 | 11.22 | 11.22 | 3,787,822 | -0.06(-0.53%) |
Dec 26, 2017 | 11.48 | 11.63 | 11.27 | 11.28 | 4,163,138 | -0.32(-2.76%) |
Dec 22, 2017 | 11.73 | 11.81 | 11.56 | 11.60 | 4,822,623 | -0.20(-1.69%) |
Dec 21, 2017 | 12.23 | 12.30 | 11.79 | 11.80 | 13,245,263 | -0.37(-3.04%) |
Dec 20, 2017 | 11.62 | 12.36 | 11.58 | 12.17 | 29,636,890 | +1.30(+11.96%) |
Dec 19, 2017 | 10.98 | 11.07 | 10.81 | 10.87 | 10,469,593 | -0.07(-0.64%) |
Dec 18, 2017 | 10.92 | 11.20 | 10.84 | 10.94 | 6,169,808 | +0.10(+0.92%) |
Dec 15, 2017 | 10.74 | 10.93 | 10.70 | 10.84 | 5,425,417 | +0.17(+1.59%) |
Dec 14, 2017 | 10.70 | 10.83 | 10.62 | 10.67 | 2,959,504 | +0.02(+0.19%) |
Dec 13, 2017 | 10.69 | 10.79 | 10.65 | 10.65 | 2,966,949 | -0.01(-0.09%) |
Dec 12, 2017 | 10.68 | 10.46 | 10.66 | 3,868,141 | +0.10(+0.95%) | |
Dec 11, 2017 | 10.33 | 10.57 | 10.28 | 10.56 | 3,513,289 | +0.31(+3.02%) |
Dec 08, 2017 | 10.33 | 10.37 | 10.22 | 10.25 | 2,884,583 | -0.04(-0.39%) |
Dec 07, 2017 | 10.34 | 10.36 | 10.23 | 10.29 | 2,352,729 | +0.08(+0.78%) |
Dec 06, 2017 | 10.34 | 10.13 | 10.21 | 3,529,059 | -0.13(-1.26%) | |
Dec 05, 2017 | 10.47 | 10.61 | 10.34 | 10.34 | 2,838,665 | -0.10(-0.96%) |
Dec 04, 2017 | 10.82 | 10.84 | 10.44 | 10.44 | 3,351,538 | -0.35(-3.24%) |
Dec 01, 2017 | 10.85 | 10.85 | 10.67 | 10.79 | 2,876,119 | +0.02(+0.19%) |
Nov 30, 2017 | 10.69 | 10.82 | 10.63 | 10.77 | 2,198,346 | +0.12(+1.13%) |
Nov 29, 2017 | 10.92 | 10.93 | 10.55 | 10.65 | 3,237,939 | -0.28(-2.56%) |
Nov 28, 2017 | 10.87 | 11.03 | 10.87 | 10.93 | 2,993,615 | +0.05(+0.46%) |
Nov 27, 2017 | 10.73 | 10.93 | 10.71 | 10.88 | 2,203,092 | +0.09(+0.83%) |
Nov 24, 2017 | 10.70 | 10.80 | 10.70 | 10.79 | 1,054,860 | +0.06(+0.56%) |
Nov 22, 2017 | 10.60 | 10.78 | 10.58 | 10.73 | 2,865,090 | +0.19(+1.80%) |
Nov 21, 2017 | 10.24 | 10.67 | 10.24 | 10.54 | 4,253,681 | +0.30(+2.93%) |
Nov 20, 2017 | 10.28 | 10.30 | 10.23 | 10.24 | 1,704,845 | -0.06(-0.58%) |
Nov 17, 2017 | 10.39 | 10.41 | 10.20 | 10.30 | 2,753,234 | -0.08(-0.77%) |
Nov 16, 2017 | 10.38 | 10.53 | 10.37 | 10.38 | 2,124,800 | +0.05(+0.48%) |
Nov 15, 2017 | 10.31 | 10.37 | 10.06 | 10.33 | 5,502,971 | -0.07(-0.67%) |
Nov 14, 2017 | 10.63 | 10.68 | 10.36 | 10.40 | 3,466,745 | -0.29(-2.71%) |
Nov 13, 2017 | 10.72 | 10.77 | 10.64 | 10.69 | 2,337,339 | -0.09(-0.83%) |
Nov 10, 2017 | 10.70 | 10.87 | 10.66 | 10.78 | 1,804,353 | +0.02(+0.19%) |
Nov 09, 2017 | 10.80 | 10.84 | 10.69 | 10.76 | 1,776,737 | -0.06(-0.55%) |
Nov 08, 2017 | 10.85 | 10.90 | 10.75 | 10.82 | 1,442,256 | -0.01(-0.09%) |
Nov 07, 2017 | 10.92 | 10.99 | 10.77 | 10.83 | 2,041,342 | -0.14(-1.28%) |
Nov 06, 2017 | 11.03 | 11.04 | 10.86 | 10.97 | 1,884,658 | +0.02(+0.18%) |
Nov 03, 2017 | 10.77 | 11.12 | 10.65 | 10.95 | 6,405,159 | +0.24(+2.24%) |
Nov 02, 2017 | 10.78 | 10.84 | 10.70 | 10.71 | 2,097,809 | -0.07(-0.65%) |
Nov 01, 2017 | 10.97 | 11.04 | 10.77 | 10.78 | 2,337,597 | -0.16(-1.46%) |
Oct 31, 2017 | 11.07 | 11.13 | 10.89 | 10.94 | 3,399,173 | -0.15(-1.35%) |
Oct 30, 2017 | 10.67 | 11.09 | 10.65 | 11.09 | 4,108,635 | +0.40(+3.74%) |
Oct 27, 2017 | 10.69 | 10.74 | 10.64 | 10.69 | 2,554,072 | -0.05(-0.47%) |
Oct 26, 2017 | 10.75 | 10.80 | 10.67 | 10.74 | 2,933,254 | -0.01(-0.09%) |
Oct 25, 2017 | 11.06 | 11.10 | 10.73 | 10.75 | 4,469,521 | -0.27(-2.45%) |
Oct 24, 2017 | 11.01 | 11.10 | 10.97 | 11.02 | 3,680,538 | +0.02(+0.18%) |
Oct 23, 2017 | 11.12 | 11.18 | 10.99 | 11.00 | 3,626,732 | -0.12(-1.08%) |
Oct 20, 2017 | 11.18 | 11.25 | 11.08 | 11.12 | 4,526,355 | -0.11(-0.98%) |
Oct 19, 2017 | 11.19 | 11.27 | 11.06 | 11.23 | 3,166,438 | -0.02(-0.18%) |
Oct 18, 2017 | 11.26 | 11.35 | 11.24 | 11.25 | 2,538,792 | -0.02(-0.18%) |
Oct 17, 2017 | 11.37 | 11.43 | 11.16 | 11.27 | 5,184,958 | -0.10(-0.88%) |