Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 13.00 | 13.05 | 12.68 | 12.68 | 7,772 | -0.25(-1.93%) |
Jun 28, 2018 | 13.00 | 13.16 | 12.17 | 12.93 | 20,392 | +0.05(+0.39%) |
Jun 27, 2018 | 13.84 | 13.84 | 12.88 | 12.88 | 4,288 | -1.15(-8.20%) |
Jun 26, 2018 | 14.46 | 14.51 | 14.03 | 14.03 | 9,391 | -0.37(-2.55%) |
Jun 25, 2018 | 14.61 | 14.68 | 14.13 | 14.40 | 5,322 | +0.39(+2.76%) |
Jun 22, 2018 | 14.76 | 14.85 | 14.01 | 14.01 | 2,231 | -0.51(-3.51%) |
Jun 21, 2018 | 14.50 | 14.78 | 14.50 | 14.52 | 500 | -0.25(-1.69%) |
Jun 20, 2018 | 14.51 | 14.78 | 14.51 | 14.77 | 1,650 | +0.25(+1.72%) |
Jun 19, 2018 | 14.57 | 14.69 | 14.48 | 14.52 | 2,781 | -0.28(-1.89%) |
Jun 18, 2018 | 14.60 | 14.80 | 14.60 | 14.80 | 1,092 | +0.11(+0.75%) |
Jun 15, 2018 | 14.78 | 14.62 | 14.69 | 21,886 | -0.09(-0.61%) | |
Jun 14, 2018 | 15.04 | 15.04 | 14.77 | 14.78 | 2,036 | -0.24(-1.60%) |
Jun 13, 2018 | 15.21 | 15.21 | 15.01 | 15.02 | 1,711 | -0.14(-0.90%) |
Jun 12, 2018 | 15.25 | 15.53 | 15.16 | 15.16 | 10,440 | -0.17(-1.13%) |
Jun 11, 2018 | 15.23 | 15.35 | 14.95 | 15.33 | 5,654 | +0.30(+2.00%) |
Jun 08, 2018 | 15.32 | 15.32 | 14.93 | 15.03 | 14,121 | -0.27(-1.76%) |
Jun 07, 2018 | 15.21 | 15.30 | 14.92 | 15.30 | 5,886 | +0.27(+1.80%) |
Jun 06, 2018 | 15.20 | 15.29 | 15.03 | 15.03 | 5,559 | -0.20(-1.31%) |
Jun 05, 2018 | 14.62 | 15.32 | 14.60 | 15.23 | 4,603 | -0.04(-0.26%) |
Jun 04, 2018 | 15.27 | 15.55 | 15.27 | 15.27 | 4,461 | -0.05(-0.33%) |
Jun 01, 2018 | 15.13 | 15.32 | 14.97 | 15.32 | 7,088 | +0.57(+3.86%) |
May 31, 2018 | 15.20 | 15.20 | 14.75 | 14.75 | 4,818 | -1.24(-7.75%) |
May 30, 2018 | 15.00 | 15.99 | 14.90 | 15.99 | 3,147 | +1.22(+8.26%) |
May 29, 2018 | 15.01 | 15.06 | 14.72 | 14.77 | 10,775 | -0.63(-4.09%) |
May 25, 2018 | 15.40 | 15.40 | 15.40 | 0 | -0.20(-1.28%) | |
May 24, 2018 | 15.64 | 15.85 | 15.52 | 15.60 | 22,668 | -1.10(-6.59%) |
May 23, 2018 | 15.76 | 16.70 | 15.66 | 16.70 | 7,478 | +0.44(+2.71%) |
May 22, 2018 | 16.20 | 16.40 | 16.20 | 16.26 | 5,928 | +0.22(+1.37%) |
May 21, 2018 | 16.31 | 16.31 | 15.94 | 16.04 | 4,022 | -0.14(-0.87%) |
May 18, 2018 | 16.04 | 16.18 | 16.00 | 16.18 | 13,335 | +0.38(+2.41%) |
May 17, 2018 | 15.91 | 16.11 | 15.80 | 15.80 | 13,006 | -0.02(-0.13%) |
May 16, 2018 | 15.71 | 15.86 | 15.66 | 15.82 | 2,464 | +0.22(+1.41%) |
May 15, 2018 | 15.82 | 15.82 | 15.60 | 15.60 | 8,612 | -0.56(-3.47%) |
May 14, 2018 | 16.25 | 16.40 | 16.15 | 16.16 | 21,633 | -0.09(-0.55%) |
May 11, 2018 | 15.85 | 16.35 | 15.69 | 16.25 | 64,574 | +0.36(+2.27%) |
May 10, 2018 | 15.32 | 15.89 | 15.32 | 15.89 | 4,112 | +0.82(+5.44%) |
May 09, 2018 | 15.55 | 15.78 | 15.07 | 15.07 | 5,589 | -0.55(-3.52%) |
May 08, 2018 | 15.47 | 15.62 | 15.29 | 15.62 | 5,841 | +0.23(+1.49%) |
May 07, 2018 | 15.46 | 15.60 | 15.39 | 15.39 | 4,904 | +0.17(+1.12%) |
May 04, 2018 | 15.24 | 15.57 | 15.17 | 15.22 | 5,506 | -0.31(-2.00%) |
May 03, 2018 | 15.33 | 15.60 | 15.32 | 15.53 | 7,761 | +0.32(+2.10%) |
May 02, 2018 | 15.11 | 15.21 | 14.96 | 15.21 | 7,304 | +0.23(+1.54%) |
May 01, 2018 | 15.08 | 15.08 | 14.75 | 14.98 | 3,401 | +0.08(+0.54%) |
Apr 30, 2018 | 15.11 | 15.11 | 14.89 | 14.90 | 5,074 | +0.04(+0.27%) |
Apr 27, 2018 | 15.36 | 15.80 | 14.86 | 14.86 | 2,924 | -0.30(-1.98%) |
Apr 26, 2018 | 15.27 | 15.27 | 15.16 | 15.16 | 3,069 | +0.18(+1.20%) |
Apr 25, 2018 | 15.06 | 15.06 | 14.87 | 14.98 | 21,883 | -0.02(-0.13%) |
Apr 24, 2018 | 15.32 | 15.33 | 15.00 | 15.00 | 6,879 | -1.36(-8.31%) |
Apr 23, 2018 | 15.26 | 16.36 | 15.12 | 16.36 | 5,256 | +1.46(+9.80%) |
Apr 20, 2018 | 15.41 | 15.41 | 14.90 | 14.90 | 7,663 | -0.83(-5.28%) |
Apr 19, 2018 | 15.70 | 15.75 | 15.50 | 15.73 | 4,892 | +0.73(+4.87%) |
Apr 18, 2018 | 15.60 | 15.79 | 15.00 | 15.00 | 2,450 | -0.61(-3.91%) |
Apr 17, 2018 | 15.41 | 15.61 | 15.29 | 15.61 | 2,528 | +0.60(+4.00%) |
Apr 16, 2018 | 15.59 | 15.59 | 15.01 | 15.01 | 4,330 | -0.50(-3.22%) |
Apr 13, 2018 | 15.76 | 15.76 | 15.50 | 15.51 | 5,849 | -0.53(-3.30%) |
Apr 12, 2018 | 15.76 | 16.04 | 15.76 | 16.04 | 692 | +0.44(+2.82%) |
Apr 11, 2018 | 15.99 | 15.99 | 15.60 | 15.60 | 651 | -0.19(-1.20%) |
Apr 10, 2018 | 15.92 | 16.00 | 15.77 | 15.79 | 4,377 | -0.09(-0.57%) |
Apr 09, 2018 | 15.76 | 15.89 | 15.63 | 15.88 | 5,633 | +1.28(+8.77%) |
Apr 06, 2018 | 15.36 | 15.59 | 14.60 | 14.60 | 30,342 | -0.74(-4.82%) |
Apr 05, 2018 | 15.54 | 15.54 | 15.34 | 15.34 | 2,831 | -0.21(-1.35%) |
Apr 04, 2018 | 15.36 | 15.57 | 15.32 | 15.55 | 3,072 | +0.10(+0.65%) |
Apr 03, 2018 | 15.43 | 15.66 | 15.35 | 15.45 | 9,128 | +0.50(+3.34%) |