Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 15.95 | 15.97 | 15.71 | 15.90 | 104,679 | -0.01(-0.06%) |
Jun 28, 2018 | 16.53 | 16.71 | 15.83 | 15.91 | 83,999 | -0.65(-3.92%) |
Jun 27, 2018 | 16.58 | 16.69 | 16.42 | 16.55 | 67,122 | +0.00(+0.00%) |
Jun 26, 2018 | 16.58 | 16.64 | 16.22 | 16.55 | 55,832 | +0.03(+0.17%) |
Jun 25, 2018 | 15.73 | 16.71 | 15.73 | 16.53 | 109,997 | +0.83(+5.27%) |
Jun 22, 2018 | 15.84 | 16.10 | 15.64 | 15.70 | 1,072,794 | -0.05(-0.30%) |
Jun 21, 2018 | 16.06 | 16.11 | 15.44 | 15.75 | 116,835 | -0.27(-1.70%) |
Jun 20, 2018 | 16.01 | 16.09 | 15.55 | 16.02 | 122,783 | +0.12(+0.77%) |
Jun 19, 2018 | 15.64 | 16.03 | 15.64 | 15.90 | 47,046 | +0.13(+0.84%) |
Jun 18, 2018 | 15.32 | 15.76 | 15.21 | 15.76 | 64,186 | +0.46(+3.01%) |
Jun 15, 2018 | 15.41 | 15.14 | 15.30 | 59,593 | -0.01(-0.06%) | |
Jun 14, 2018 | 15.44 | 15.47 | 15.21 | 15.31 | 31,644 | -0.04(-0.24%) |
Jun 13, 2018 | 15.56 | 15.56 | 15.27 | 15.35 | 79,608 | -0.16(-1.03%) |
Jun 12, 2018 | 15.88 | 15.88 | 15.43 | 15.51 | 55,328 | -0.35(-2.19%) |
Jun 11, 2018 | 15.96 | 16.04 | 15.73 | 15.86 | 59,431 | -0.13(-0.82%) |
Jun 08, 2018 | 15.84 | 16.14 | 15.79 | 15.99 | 70,825 | +0.16(+1.01%) |
Jun 07, 2018 | 15.73 | 15.98 | 15.64 | 15.83 | 66,134 | +0.20(+1.25%) |
Jun 06, 2018 | 15.39 | 15.64 | 141,426 | -0.40(-2.49%) | ||
Jun 05, 2018 | 16.66 | 16.77 | 15.98 | 16.03 | 92,768 | -0.69(-4.11%) |
Jun 04, 2018 | 15.64 | 17.19 | 15.64 | 16.72 | 161,995 | +1.68(+11.19%) |
Jun 01, 2018 | 16.36 | 16.64 | 15.04 | 15.04 | 218,741 | +0.03(+0.19%) |
May 31, 2018 | 15.07 | 15.21 | 14.89 | 15.01 | 37,544 | -0.09(-0.62%) |
May 30, 2018 | 15.28 | 15.33 | 15.09 | 15.11 | 27,697 | -0.12(-0.79%) |
May 29, 2018 | 15.11 | 15.41 | 15.10 | 15.23 | 31,264 | +0.05(+0.31%) |
May 25, 2018 | 15.18 | 15.18 | 15.18 | 0 | +0.22(+1.49%) | |
May 24, 2018 | 14.97 | 15.19 | 14.58 | 14.96 | 44,783 | +0.00(+0.00%) |
May 23, 2018 | 15.02 | 15.08 | 14.84 | 14.96 | 47,953 | -0.11(-0.74%) |
May 22, 2018 | 15.10 | 15.44 | 15.05 | 15.07 | 30,410 | +0.03(+0.18%) |
May 21, 2018 | 15.11 | 15.21 | 14.87 | 15.04 | 58,170 | +0.03(+0.19%) |
May 18, 2018 | 15.24 | 15.29 | 14.98 | 15.01 | 38,248 | -0.11(-0.74%) |
May 17, 2018 | 15.40 | 15.57 | 15.08 | 15.12 | 34,388 | -0.28(-1.81%) |
May 16, 2018 | 14.70 | 15.44 | 14.70 | 15.40 | 27,058 | +0.71(+4.81%) |
May 15, 2018 | 14.99 | 15.28 | 14.56 | 14.70 | 41,187 | -0.37(-2.47%) |
May 14, 2018 | 14.35 | 15.13 | 14.35 | 15.07 | 58,010 | +0.77(+5.40%) |
May 11, 2018 | 14.27 | 14.48 | 14.27 | 14.30 | 49,853 | +0.04(+0.26%) |
May 10, 2018 | 14.32 | 14.47 | 14.06 | 14.26 | 59,388 | -0.12(-0.84%) |
May 09, 2018 | 14.52 | 14.71 | 14.19 | 14.38 | 78,838 | -0.16(-1.09%) |
May 08, 2018 | 14.88 | 14.92 | 14.32 | 14.54 | 98,623 | -0.34(-2.31%) |
May 07, 2018 | 15.16 | 15.34 | 14.85 | 14.88 | 62,635 | -0.21(-1.42%) |
May 04, 2018 | 15.09 | 15.50 | 14.91 | 15.10 | 67,625 | -0.04(-0.25%) |
May 03, 2018 | 15.51 | 15.56 | 15.11 | 15.13 | 31,538 | -0.46(-2.92%) |
May 02, 2018 | 15.58 | 15.73 | 15.40 | 15.59 | 20,136 | -0.02(-0.12%) |
May 01, 2018 | 15.86 | 15.86 | 15.36 | 15.61 | 30,869 | -0.25(-1.58%) |
Apr 30, 2018 | 15.82 | 15.96 | 15.77 | 15.86 | 36,812 | +0.06(+0.35%) |
Apr 27, 2018 | 15.92 | 16.04 | 15.72 | 15.80 | 39,187 | -0.18(-1.11%) |
Apr 26, 2018 | 16.25 | 16.31 | 15.93 | 15.98 | 25,736 | -0.21(-1.32%) |
Apr 25, 2018 | 16.11 | 16.30 | 15.99 | 16.19 | 27,267 | +0.10(+0.64%) |
Apr 24, 2018 | 16.01 | 16.14 | 15.82 | 16.09 | 43,391 | +0.11(+0.70%) |
Apr 23, 2018 | 16.43 | 16.43 | 15.75 | 15.98 | 50,315 | -0.44(-2.66%) |
Apr 20, 2018 | 16.44 | 16.71 | 16.33 | 16.42 | 23,327 | -0.07(-0.45%) |
Apr 19, 2018 | 16.52 | 16.59 | 16.18 | 16.49 | 42,284 | -0.07(-0.45%) |
Apr 18, 2018 | 16.62 | 16.81 | 16.54 | 16.56 | 50,705 | -0.08(-0.50%) |
Apr 17, 2018 | 16.69 | 16.83 | 16.51 | 16.65 | 43,855 | +0.02(+0.11%) |
Apr 16, 2018 | 16.41 | 16.82 | 16.35 | 16.63 | 31,191 | +0.29(+1.76%) |
Apr 13, 2018 | 16.51 | 16.51 | 16.13 | 16.34 | 44,552 | -0.09(-0.57%) |
Apr 12, 2018 | 16.69 | 16.69 | 16.30 | 16.43 | 50,632 | -0.20(-1.17%) |
Apr 11, 2018 | 16.44 | 16.69 | 16.34 | 16.63 | 30,215 | +0.11(+0.68%) |
Apr 10, 2018 | 16.68 | 16.81 | 16.25 | 16.52 | 41,852 | -0.04(-0.22%) |
Apr 09, 2018 | 16.58 | 16.71 | 16.24 | 16.56 | 54,269 | +0.04(+0.22%) |
Apr 06, 2018 | 16.50 | 16.64 | 16.29 | 16.52 | 46,323 | -0.07(-0.39%) |
Apr 05, 2018 | 16.21 | 16.65 | 16.18 | 16.58 | 67,903 | +0.42(+2.59%) |
Apr 04, 2018 | 16.00 | 16.25 | 15.97 | 16.16 | 72,087 | +0.01(+0.06%) |
Apr 03, 2018 | 16.28 | 16.28 | 15.92 | 16.16 | 50,903 | -0.04(-0.23%) |