Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 14.29 | 14.50 | 14.13 | 14.15 | 1,403,906 | -0.01(-0.06%) |
Jun 28, 2018 | 14.06 | 14.29 | 13.99 | 14.16 | 1,303,890 | +0.13(+0.93%) |
Jun 27, 2018 | 14.34 | 14.40 | 14.02 | 14.02 | 1,304,054 | -0.31(-2.19%) |
Jun 26, 2018 | 14.41 | 14.43 | 14.14 | 14.34 | 1,856,986 | -0.05(-0.36%) |
Jun 25, 2018 | 14.61 | 14.62 | 14.21 | 14.39 | 1,850,715 | -0.22(-1.49%) |
Jun 22, 2018 | 15.01 | 15.06 | 14.56 | 14.61 | 3,204,745 | -0.39(-2.62%) |
Jun 21, 2018 | 14.91 | 15.07 | 14.75 | 15.00 | 1,843,067 | +0.13(+0.88%) |
Jun 20, 2018 | 14.84 | 14.95 | 14.70 | 14.87 | 1,588,704 | +0.18(+1.25%) |
Jun 19, 2018 | 14.56 | 14.74 | 14.44 | 14.69 | 1,584,868 | +0.10(+0.66%) |
Jun 18, 2018 | 14.60 | 14.62 | 14.39 | 14.59 | 1,890,672 | -0.03(-0.18%) |
Jun 15, 2018 | 14.57 | 14.57 | 14.62 | 4,571,703 | +0.05(+0.36%) | |
Jun 14, 2018 | 14.61 | 14.64 | 14.45 | 14.57 | 1,500,339 | +0.02(+0.12%) |
Jun 13, 2018 | 14.69 | 14.75 | 14.45 | 14.55 | 2,069,477 | -0.17(-1.13%) |
Jun 12, 2018 | 14.73 | 14.84 | 14.64 | 14.71 | 1,799,494 | -0.02(-0.12%) |
Jun 11, 2018 | 14.98 | 15.11 | 14.69 | 14.73 | 1,830,689 | -0.27(-1.80%) |
Jun 08, 2018 | 14.64 | 15.07 | 14.64 | 15.00 | 1,626,940 | +0.36(+2.44%) |
Jun 07, 2018 | 14.56 | 14.70 | 14.35 | 14.64 | 1,316,848 | +0.12(+0.84%) |
Jun 06, 2018 | 14.57 | 14.52 | 2,061,449 | +0.58(+4.13%) | ||
Jun 05, 2018 | 14.04 | 14.09 | 13.91 | 13.95 | 1,236,482 | -0.12(-0.87%) |
Jun 04, 2018 | 13.90 | 14.15 | 13.90 | 14.07 | 1,085,106 | +0.16(+1.13%) |
Jun 01, 2018 | 13.96 | 14.28 | 13.90 | 13.91 | 1,493,359 | +0.04(+0.31%) |
May 31, 2018 | 14.13 | 14.14 | 13.83 | 13.87 | 1,612,565 | -0.24(-1.73%) |
May 30, 2018 | 14.24 | 14.34 | 14.09 | 14.11 | 1,988,755 | -0.04(-0.31%) |
May 29, 2018 | 13.95 | 14.22 | 13.86 | 14.16 | 1,899,008 | +0.08(+0.56%) |
May 25, 2018 | 14.08 | 14.08 | 14.08 | 0 | -0.08(-0.55%) | |
May 24, 2018 | 14.07 | 14.16 | 13.71 | 14.16 | 1,252,025 | +0.02(+0.12%) |
May 23, 2018 | 14.31 | 14.31 | 14.02 | 14.14 | 1,481,424 | -0.17(-1.16%) |
May 22, 2018 | 14.25 | 14.33 | 14.08 | 14.30 | 1,554,747 | +0.06(+0.43%) |
May 21, 2018 | 14.29 | 14.32 | 14.02 | 14.24 | 1,824,658 | -0.01(-0.06%) |
May 18, 2018 | 14.37 | 14.37 | 14.14 | 14.25 | 1,516,475 | -0.04(-0.29%) |
May 17, 2018 | 14.28 | 14.35 | 14.09 | 14.29 | 1,361,598 | +0.10(+0.68%) |
May 16, 2018 | 13.90 | 14.28 | 13.85 | 14.20 | 1,614,459 | +0.35(+2.52%) |
May 15, 2018 | 13.80 | 14.05 | 13.73 | 13.85 | 1,192,390 | +0.08(+0.57%) |
May 14, 2018 | 13.78 | 13.97 | 13.72 | 13.77 | 1,308,832 | -0.04(-0.32%) |
May 11, 2018 | 13.91 | 13.94 | 13.75 | 13.81 | 1,207,255 | -0.03(-0.25%) |
May 10, 2018 | 13.97 | 14.11 | 13.75 | 13.85 | 1,828,952 | -0.07(-0.50%) |
May 09, 2018 | 14.10 | 14.17 | 13.73 | 13.92 | 1,872,371 | -0.16(-1.12%) |
May 08, 2018 | 14.14 | 14.38 | 13.97 | 14.07 | 2,562,286 | +0.20(+1.45%) |
May 07, 2018 | 13.72 | 14.11 | 13.72 | 13.87 | 2,420,911 | +0.16(+1.14%) |
May 04, 2018 | 13.45 | 14.00 | 13.32 | 13.72 | 2,839,049 | +0.22(+1.61%) |
May 03, 2018 | 13.45 | 13.60 | 13.24 | 13.50 | 1,893,865 | +0.05(+0.39%) |
May 02, 2018 | 13.71 | 13.71 | 13.19 | 13.45 | 2,505,403 | -0.09(-0.64%) |
May 01, 2018 | 12.85 | 13.60 | 12.51 | 13.53 | 6,245,847 | +1.06(+8.53%) |
Apr 30, 2018 | 13.00 | 13.23 | 12.26 | 12.47 | 7,878,833 | -0.53(-4.09%) |
Apr 27, 2018 | 12.98 | 13.43 | 12.81 | 13.00 | 4,477,819 | +0.13(+1.02%) |
Apr 26, 2018 | 13.19 | 13.30 | 12.81 | 12.87 | 4,672,833 | -0.21(-1.60%) |
Apr 25, 2018 | 13.58 | 13.61 | 13.07 | 13.08 | 3,260,752 | -0.56(-4.09%) |
Apr 24, 2018 | 13.61 | 13.82 | 13.53 | 13.64 | 1,614,137 | +0.12(+0.90%) |
Apr 23, 2018 | 13.69 | 13.80 | 13.49 | 13.52 | 1,521,146 | -0.08(-0.58%) |
Apr 20, 2018 | 13.28 | 13.65 | 13.28 | 13.60 | 1,843,692 | +0.27(+2.03%) |
Apr 19, 2018 | 13.19 | 13.67 | 12.98 | 13.32 | 3,726,863 | -0.08(-0.59%) |
Apr 18, 2018 | 14.29 | 14.39 | 13.19 | 13.40 | 6,335,163 | -0.78(-5.53%) |
Apr 17, 2018 | 13.97 | 14.36 | 13.92 | 14.19 | 2,031,554 | +0.20(+1.43%) |
Apr 16, 2018 | 14.09 | 14.13 | 13.93 | 13.99 | 2,895,819 | -0.08(-0.56%) |
Apr 13, 2018 | 14.20 | 14.33 | 14.01 | 14.07 | 2,177,636 | -0.10(-0.74%) |
Apr 12, 2018 | 14.30 | 14.50 | 14.15 | 14.17 | 1,660,674 | -0.03(-0.25%) |
Apr 11, 2018 | 14.01 | 14.31 | 14.00 | 14.21 | 2,249,414 | +0.06(+0.43%) |
Apr 10, 2018 | 13.57 | 14.46 | 13.53 | 14.14 | 4,177,664 | +0.10(+0.68%) |
Apr 09, 2018 | 15.09 | 15.26 | 14.02 | 14.05 | 6,858,114 | -2.64(-15.83%) |
Apr 06, 2018 | 16.73 | 17.01 | 16.59 | 16.69 | 1,877,964 | -0.17(-1.03%) |
Apr 05, 2018 | 16.75 | 16.94 | 16.62 | 16.87 | 1,320,575 | +0.22(+1.31%) |
Apr 04, 2018 | 16.47 | 16.66 | 16.37 | 16.65 | 1,939,336 | -0.01(-0.05%) |
Apr 03, 2018 | 16.53 | 16.72 | 16.50 | 16.66 | 1,366,674 | +0.25(+1.54%) |