Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 14.66 | 15.02 | 14.66 | 14.75 | 278,715 | +0.06(+0.38%) |
Jun 28, 2018 | 14.56 | 14.91 | 14.52 | 14.70 | 133,129 | +0.12(+0.82%) |
Jun 27, 2018 | 15.10 | 15.54 | 13.85 | 14.58 | 501,339 | -0.53(-3.54%) |
Jun 26, 2018 | 14.51 | 15.25 | 14.34 | 15.11 | 376,925 | +0.63(+4.37%) |
Jun 25, 2018 | 14.73 | 15.02 | 14.16 | 14.48 | 134,214 | -0.29(-1.95%) |
Jun 22, 2018 | 15.04 | 15.09 | 14.52 | 14.77 | 201,440 | -0.01(-0.10%) |
Jun 21, 2018 | 15.08 | 15.08 | 14.24 | 14.78 | 131,020 | -0.03(-0.19%) |
Jun 20, 2018 | 14.75 | 15.00 | 14.57 | 14.81 | 247,455 | +0.07(+0.48%) |
Jun 19, 2018 | 14.79 | 14.92 | 14.47 | 14.74 | 224,338 | -0.15(-0.99%) |
Jun 18, 2018 | 15.05 | 15.44 | 14.83 | 14.89 | 188,423 | -0.20(-1.30%) |
Jun 15, 2018 | 15.74 | 14.68 | 15.09 | 2,039,723 | -0.21(-1.38%) | |
Jun 14, 2018 | 15.05 | 15.42 | 14.64 | 15.30 | 313,379 | +0.22(+1.49%) |
Jun 13, 2018 | 15.24 | 15.55 | 14.94 | 15.07 | 236,309 | -0.13(-0.83%) |
Jun 12, 2018 | 15.54 | 15.55 | 14.94 | 15.20 | 299,026 | -0.30(-1.91%) |
Jun 11, 2018 | 15.14 | 15.68 | 14.99 | 15.49 | 445,971 | +0.36(+2.37%) |
Jun 08, 2018 | 16.09 | 16.15 | 14.93 | 15.13 | 426,173 | -0.69(-4.35%) |
Jun 07, 2018 | 15.42 | 15.87 | 15.37 | 15.82 | 417,160 | +0.50(+3.26%) |
Jun 06, 2018 | 15.18 | 15.32 | 339,367 | -0.07(-0.46%) | ||
Jun 05, 2018 | 15.36 | 15.75 | 15.20 | 15.39 | 381,485 | +0.09(+0.60%) |
Jun 04, 2018 | 15.37 | 15.57 | 15.06 | 15.30 | 337,542 | +0.08(+0.51%) |
Jun 01, 2018 | 15.09 | 15.57 | 15.05 | 15.23 | 421,835 | +0.20(+1.36%) |
May 31, 2018 | 14.86 | 15.04 | 14.86 | 15.02 | 282,579 | +0.16(+1.09%) |
May 30, 2018 | 14.85 | 15.16 | 14.76 | 14.86 | 128,819 | +0.01(+0.09%) |
May 29, 2018 | 14.50 | 15.22 | 14.50 | 14.85 | 458,952 | +0.27(+1.83%) |
May 25, 2018 | 14.58 | 14.58 | 14.58 | 0 | +0.11(+0.73%) | |
May 24, 2018 | 14.97 | 14.97 | 14.33 | 14.47 | 183,049 | -0.50(-3.33%) |
May 23, 2018 | 14.98 | 15.04 | 14.66 | 14.97 | 337,346 | -0.12(-0.79%) |
May 22, 2018 | 15.33 | 15.39 | 14.99 | 15.09 | 859,094 | -0.20(-1.33%) |
May 21, 2018 | 15.07 | 15.44 | 14.90 | 15.30 | 217,591 | +0.25(+1.68%) |
May 18, 2018 | 14.98 | 15.15 | 14.97 | 15.04 | 264,488 | +0.02(+0.14%) |
May 17, 2018 | 14.56 | 15.11 | 14.51 | 15.02 | 163,258 | +0.49(+3.39%) |
May 16, 2018 | 14.37 | 14.59 | 14.13 | 14.53 | 172,738 | +0.40(+2.84%) |
May 15, 2018 | 14.12 | 14.37 | 14.09 | 14.13 | 376,356 | -0.06(-0.45%) |
May 14, 2018 | 14.40 | 14.41 | 13.96 | 14.19 | 270,070 | -0.25(-1.70%) |
May 11, 2018 | 14.41 | 14.52 | 14.14 | 14.44 | 153,513 | +0.00(+0.00%) |
May 10, 2018 | 13.94 | 14.58 | 13.90 | 14.44 | 315,445 | +0.35(+2.49%) |
May 09, 2018 | 14.22 | 14.23 | 13.95 | 14.09 | 409,124 | -0.02(-0.15%) |
May 08, 2018 | 13.92 | 14.17 | 13.64 | 14.11 | 679,208 | +0.26(+1.88%) |
May 07, 2018 | 13.57 | 14.04 | 13.57 | 13.85 | 361,051 | +0.39(+2.93%) |
May 04, 2018 | 13.39 | 13.62 | 13.21 | 13.45 | 307,489 | +0.11(+0.79%) |
May 03, 2018 | 13.30 | 13.47 | 13.10 | 13.35 | 402,387 | -0.02(-0.16%) |
May 02, 2018 | 13.53 | 13.64 | 13.17 | 13.37 | 434,577 | -0.25(-1.81%) |
May 01, 2018 | 13.29 | 13.78 | 13.01 | 13.62 | 236,831 | +0.28(+2.11%) |
Apr 30, 2018 | 12.97 | 13.48 | 12.86 | 13.33 | 472,458 | +0.46(+3.53%) |
Apr 27, 2018 | 12.73 | 12.92 | 12.69 | 12.88 | 1,347,999 | +0.15(+1.14%) |
Apr 26, 2018 | 12.60 | 13.15 | 12.57 | 12.73 | 1,309,868 | +0.18(+1.44%) |
Apr 25, 2018 | 12.53 | 12.62 | 12.43 | 12.55 | 127,682 | +0.01(+0.11%) |
Apr 24, 2018 | 12.71 | 12.78 | 12.51 | 12.54 | 404,282 | -0.01(-0.05%) |
Apr 23, 2018 | 12.72 | 13.07 | 12.37 | 12.55 | 320,417 | -0.13(-1.04%) |
Apr 20, 2018 | 12.73 | 12.85 | 12.55 | 12.68 | 114,761 | -0.01(-0.06%) |
Apr 19, 2018 | 12.69 | 12.85 | 12.44 | 12.69 | 309,404 | -0.08(-0.60%) |
Apr 18, 2018 | 12.88 | 12.95 | 12.65 | 12.76 | 138,057 | +0.12(+0.93%) |
Apr 17, 2018 | 12.65 | 13.48 | 12.47 | 12.64 | 331,346 | +0.05(+0.39%) |
Apr 16, 2018 | 12.09 | 12.81 | 12.06 | 12.60 | 281,361 | +0.62(+5.15%) |
Apr 13, 2018 | 12.10 | 12.37 | 11.89 | 11.98 | 325,988 | -0.12(-1.03%) |
Apr 12, 2018 | 12.30 | 12.64 | 12.03 | 12.10 | 348,571 | -0.12(-1.02%) |
Apr 11, 2018 | 12.21 | 12.80 | 12.21 | 12.23 | 171,114 | +0.05(+0.40%) |
Apr 10, 2018 | 12.09 | 12.30 | 11.85 | 12.18 | 149,060 | +0.26(+2.15%) |
Apr 09, 2018 | 11.81 | 12.44 | 11.66 | 11.92 | 168,282 | +0.17(+1.41%) |
Apr 06, 2018 | 11.90 | 11.98 | 11.69 | 11.76 | 130,709 | -0.24(-1.96%) |
Apr 05, 2018 | 12.22 | 12.35 | 11.88 | 11.99 | 153,768 | +0.00(+0.00%) |
Apr 04, 2018 | 12.18 | 12.47 | 11.83 | 11.99 | 150,333 | -0.32(-2.59%) |
Apr 03, 2018 | 12.41 | 12.53 | 12.04 | 12.31 | 209,913 | +0.08(+0.68%) |