Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 15.37 | 15.56 | 15.13 | 15.47 | 2,304,553 | +0.13(+0.83%) |
Jun 28, 2018 | 15.38 | 15.42 | 15.20 | 15.34 | 3,135,863 | -0.01(-0.05%) |
Jun 27, 2018 | 15.36 | 15.47 | 15.27 | 15.35 | 5,552,697 | -0.04(-0.23%) |
Jun 26, 2018 | 15.37 | 15.45 | 15.31 | 15.38 | 6,244,985 | -0.04(-0.24%) |
Jun 25, 2018 | 15.50 | 15.50 | 15.31 | 15.42 | 3,923,310 | -0.10(-0.67%) |
Jun 22, 2018 | 15.60 | 15.60 | 15.42 | 15.52 | 3,564,703 | +0.01(+0.05%) |
Jun 21, 2018 | 15.52 | 15.54 | 15.43 | 15.52 | 3,436,398 | +0.02(+0.14%) |
Jun 20, 2018 | 15.29 | 15.55 | 15.24 | 15.49 | 7,196,310 | +0.21(+1.40%) |
Jun 19, 2018 | 15.17 | 15.43 | 15.17 | 15.28 | 6,849,564 | +0.04(+0.24%) |
Jun 18, 2018 | 15.12 | 15.35 | 15.12 | 15.24 | 7,893,073 | +0.06(+0.39%) |
Jun 15, 2018 | 15.36 | 15.19 | 15.18 | 12,092,067 | -0.01(-0.05%) | |
Jun 14, 2018 | 15.28 | 15.35 | 15.15 | 15.19 | 6,856,322 | -0.05(-0.34%) |
Jun 13, 2018 | 15.25 | 15.33 | 15.18 | 15.24 | 6,964,742 | +0.00(+0.00%) |
Jun 12, 2018 | 15.16 | 15.29 | 15.09 | 15.24 | 4,475,848 | +0.05(+0.34%) |
Jun 11, 2018 | 15.17 | 15.28 | 15.10 | 15.19 | 4,064,970 | +0.07(+0.44%) |
Jun 08, 2018 | 14.84 | 15.45 | 14.78 | 15.12 | 8,540,930 | +0.32(+2.15%) |
Jun 07, 2018 | 14.85 | 14.92 | 14.73 | 14.81 | 5,579,433 | +0.02(+0.15%) |
Jun 06, 2018 | 14.75 | 14.78 | 3,097,320 | -0.10(-0.65%) | ||
Jun 05, 2018 | 15.08 | 15.16 | 14.77 | 14.88 | 6,297,258 | -0.19(-1.28%) |
Jun 04, 2018 | 14.92 | 15.15 | 14.80 | 15.07 | 9,779,216 | +0.36(+2.47%) |
Jun 01, 2018 | 14.55 | 14.75 | 14.41 | 14.71 | 4,136,794 | +0.38(+2.63%) |
May 31, 2018 | 14.71 | 14.81 | 14.30 | 14.33 | 17,502,834 | -0.43(-2.91%) |
May 30, 2018 | 14.82 | 14.84 | 14.69 | 14.76 | 7,044,597 | +0.01(+0.05%) |
May 29, 2018 | 14.71 | 14.81 | 14.65 | 14.75 | 3,243,945 | +0.06(+0.40%) |
May 25, 2018 | 14.69 | 14.69 | 14.69 | 0 | +0.01(+0.05%) | |
May 24, 2018 | 14.74 | 14.76 | 14.62 | 14.69 | 2,127,882 | -0.04(-0.25%) |
May 23, 2018 | 14.60 | 14.74 | 14.58 | 14.72 | 2,517,141 | +0.11(+0.76%) |
May 22, 2018 | 14.67 | 14.71 | 14.55 | 14.61 | 4,067,870 | -0.01(-0.05%) |
May 21, 2018 | 14.53 | 14.76 | 14.50 | 14.62 | 4,342,437 | +0.15(+1.02%) |
May 18, 2018 | 14.62 | 14.64 | 14.39 | 14.47 | 2,831,876 | -0.10(-0.71%) |
May 17, 2018 | 14.64 | 14.84 | 14.57 | 14.58 | 5,237,624 | +0.04(+0.25%) |
May 16, 2018 | 14.29 | 14.64 | 14.29 | 14.54 | 4,870,684 | +0.22(+1.55%) |
May 15, 2018 | 14.27 | 14.44 | 14.24 | 14.32 | 6,956,845 | +0.04(+0.26%) |
May 14, 2018 | 14.13 | 14.29 | 14.12 | 14.28 | 4,620,410 | +0.22(+1.58%) |
May 11, 2018 | 14.12 | 14.13 | 13.95 | 14.06 | 2,075,022 | -0.09(-0.63%) |
May 10, 2018 | 14.06 | 14.19 | 14.04 | 14.15 | 3,479,081 | +0.17(+1.22%) |
May 09, 2018 | 13.87 | 14.38 | 13.87 | 13.98 | 5,602,671 | +0.36(+2.61%) |
May 08, 2018 | 13.42 | 13.76 | 13.41 | 13.62 | 4,497,924 | +0.18(+1.38%) |
May 07, 2018 | 13.32 | 13.52 | 13.30 | 13.44 | 4,827,821 | +0.10(+0.78%) |
May 04, 2018 | 13.21 | 13.54 | 13.16 | 13.33 | 3,536,020 | +0.13(+0.95%) |
May 03, 2018 | 13.19 | 13.36 | 13.19 | 13.21 | 2,941,968 | -0.01(-0.11%) |
May 02, 2018 | 13.41 | 13.44 | 13.19 | 13.22 | 4,812,725 | -0.25(-1.87%) |
May 01, 2018 | 13.39 | 13.50 | 13.25 | 13.47 | 5,111,494 | +0.02(+0.16%) |
Apr 30, 2018 | 13.36 | 13.47 | 13.31 | 13.45 | 2,217,563 | +0.10(+0.72%) |
Apr 27, 2018 | 13.30 | 13.39 | 13.19 | 13.36 | 1,606,796 | +0.03(+0.22%) |
Apr 26, 2018 | 13.34 | 13.40 | 13.30 | 13.33 | 1,946,535 | -0.02(-0.17%) |
Apr 25, 2018 | 13.28 | 13.43 | 13.28 | 13.35 | 1,360,554 | +0.00(+0.00%) |
Apr 24, 2018 | 13.38 | 13.49 | 13.28 | 13.35 | 1,444,104 | -0.04(-0.28%) |
Apr 23, 2018 | 13.50 | 13.50 | 13.01 | 13.39 | 1,258,431 | -0.07(-0.50%) |
Apr 20, 2018 | 13.50 | 13.57 | 13.37 | 13.45 | 1,452,630 | -0.04(-0.27%) |
Apr 19, 2018 | 13.60 | 13.61 | 13.47 | 13.49 | 1,815,851 | -0.11(-0.82%) |
Apr 18, 2018 | 13.53 | 13.62 | 13.50 | 13.60 | 1,973,745 | +0.08(+0.60%) |
Apr 17, 2018 | 13.52 | 13.63 | 13.50 | 13.52 | 2,121,909 | +0.03(+0.22%) |
Apr 16, 2018 | 13.47 | 13.59 | 13.42 | 13.49 | 3,967,596 | +0.02(+0.16%) |
Apr 13, 2018 | 13.47 | 13.50 | 13.34 | 13.47 | 1,928,009 | +0.02(+0.16%) |
Apr 12, 2018 | 13.44 | 13.56 | 13.25 | 13.44 | 1,212,022 | +0.00(+0.00%) |
Apr 11, 2018 | 13.36 | 13.48 | 13.30 | 13.44 | 2,603,940 | +0.01(+0.06%) |
Apr 10, 2018 | 13.53 | 13.56 | 13.33 | 13.44 | 2,061,087 | +0.01(+0.11%) |
Apr 09, 2018 | 13.53 | 13.57 | 13.39 | 13.42 | 3,945,675 | -0.10(-0.77%) |
Apr 06, 2018 | 13.44 | 13.57 | 13.38 | 13.53 | 2,955,913 | +0.07(+0.55%) |
Apr 05, 2018 | 13.44 | 13.53 | 13.36 | 13.45 | 5,208,433 | +0.04(+0.28%) |
Apr 04, 2018 | 13.44 | 13.57 | 13.32 | 13.41 | 4,436,089 | -0.10(-0.77%) |
Apr 03, 2018 | 13.56 | 13.58 | 13.42 | 13.52 | 2,375,414 | -0.01(-0.11%) |