Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 14.00 | 14.24 | 13.85 | 14.13 | 866,623 | +0.15(+1.05%) |
Jun 28, 2018 | 13.96 | 14.21 | 13.65 | 13.98 | 907,537 | +0.06(+0.41%) |
Jun 27, 2018 | 14.24 | 14.34 | 13.92 | 13.93 | 1,640,853 | -0.31(-2.15%) |
Jun 26, 2018 | 13.88 | 14.25 | 13.81 | 14.23 | 1,240,758 | +0.37(+2.67%) |
Jun 25, 2018 | 14.18 | 14.18 | 13.79 | 13.86 | 766,492 | -0.38(-2.64%) |
Jun 22, 2018 | 14.49 | 14.72 | 14.11 | 14.24 | 1,858,038 | -0.06(-0.40%) |
Jun 21, 2018 | 14.28 | 14.37 | 14.16 | 14.30 | 738,900 | -0.05(-0.35%) |
Jun 20, 2018 | 14.17 | 14.44 | 14.05 | 14.35 | 743,432 | +0.24(+1.72%) |
Jun 19, 2018 | 14.03 | 14.30 | 14.02 | 14.11 | 1,782,076 | -0.04(-0.27%) |
Jun 18, 2018 | 14.02 | 14.24 | 14.02 | 14.14 | 892,821 | +0.08(+0.59%) |
Jun 15, 2018 | 14.46 | 14.02 | 14.06 | 1,753,734 | -0.40(-2.78%) | |
Jun 14, 2018 | 14.66 | 14.72 | 14.39 | 14.46 | 831,752 | -0.22(-1.52%) |
Jun 13, 2018 | 15.09 | 15.09 | 14.68 | 14.69 | 811,721 | -0.47(-3.07%) |
Jun 12, 2018 | 15.31 | 15.37 | 15.06 | 15.15 | 905,076 | -0.11(-0.71%) |
Jun 11, 2018 | 14.96 | 15.30 | 14.90 | 15.26 | 1,460,092 | +0.24(+1.57%) |
Jun 08, 2018 | 15.07 | 15.18 | 14.84 | 15.02 | 1,709,494 | -0.10(-0.63%) |
Jun 07, 2018 | 14.88 | 15.16 | 14.84 | 15.12 | 946,969 | +0.31(+2.11%) |
Jun 06, 2018 | 14.81 | 14.81 | 1,822,021 | +0.10(+0.65%) | ||
Jun 05, 2018 | 14.51 | 14.83 | 14.51 | 14.71 | 1,799,669 | +0.18(+1.27%) |
Jun 04, 2018 | 14.56 | 14.71 | 14.41 | 14.53 | 1,045,601 | +0.08(+0.53%) |
Jun 01, 2018 | 14.31 | 14.66 | 14.30 | 14.45 | 2,542,514 | +0.18(+1.30%) |
May 31, 2018 | 14.18 | 14.41 | 14.12 | 14.27 | 2,439,327 | -0.04(-0.27%) |
May 30, 2018 | 14.27 | 14.42 | 14.25 | 14.30 | 1,150,765 | +0.04(+0.27%) |
May 29, 2018 | 14.46 | 14.54 | 14.25 | 14.27 | 732,870 | -0.22(-1.50%) |
May 25, 2018 | 14.48 | 14.48 | 14.48 | 0 | -0.17(-1.17%) | |
May 24, 2018 | 14.95 | 14.95 | 14.56 | 14.65 | 723,023 | -0.36(-2.38%) |
May 23, 2018 | 15.00 | 15.14 | 14.88 | 15.01 | 1,017,131 | -0.12(-0.80%) |
May 22, 2018 | 15.38 | 15.38 | 15.06 | 15.13 | 1,835,504 | -0.16(-1.04%) |
May 21, 2018 | 15.30 | 15.30 | 14.95 | 15.29 | 1,110,583 | +0.08(+0.50%) |
May 18, 2018 | 15.28 | 15.34 | 15.16 | 15.21 | 777,601 | -0.11(-0.71%) |
May 17, 2018 | 15.23 | 15.52 | 15.23 | 15.32 | 1,544,599 | +0.14(+0.92%) |
May 16, 2018 | 15.00 | 15.21 | 14.91 | 15.18 | 1,262,564 | +0.13(+0.85%) |
May 15, 2018 | 15.03 | 15.13 | 14.87 | 15.05 | 2,749,609 | +0.01(+0.08%) |
May 14, 2018 | 14.53 | 15.05 | 14.53 | 15.04 | 1,559,893 | +0.54(+3.69%) |
May 11, 2018 | 14.65 | 14.72 | 14.39 | 14.51 | 1,492,499 | -0.10(-0.65%) |
May 10, 2018 | 14.49 | 14.68 | 14.34 | 14.60 | 2,259,241 | +0.29(+2.05%) |
May 09, 2018 | 14.03 | 14.48 | 14.02 | 14.31 | 1,206,728 | +0.36(+2.56%) |
May 08, 2018 | 14.04 | 14.10 | 13.67 | 13.95 | 1,065,188 | -0.18(-1.26%) |
May 07, 2018 | 13.88 | 14.28 | 13.88 | 14.13 | 624,368 | +0.22(+1.60%) |
May 04, 2018 | 13.65 | 13.95 | 13.63 | 13.91 | 520,835 | +0.33(+2.43%) |
May 03, 2018 | 13.45 | 13.77 | 13.45 | 13.58 | 1,139,183 | +0.07(+0.51%) |
May 02, 2018 | 13.64 | 13.76 | 13.46 | 13.51 | 2,470,112 | -0.11(-0.83%) |
May 01, 2018 | 13.49 | 13.73 | 13.46 | 13.62 | 754,705 | +0.09(+0.65%) |
Apr 30, 2018 | 13.59 | 13.82 | 13.45 | 13.53 | 831,755 | -0.04(-0.32%) |
Apr 27, 2018 | 13.48 | 13.61 | 13.36 | 13.58 | 448,579 | +0.06(+0.42%) |
Apr 26, 2018 | 13.58 | 13.66 | 13.34 | 13.52 | 973,677 | +0.01(+0.05%) |
Apr 25, 2018 | 13.26 | 13.54 | 13.20 | 13.52 | 1,037,594 | +0.21(+1.55%) |
Apr 24, 2018 | 13.67 | 13.67 | 13.26 | 13.31 | 800,583 | -0.33(-2.39%) |
Apr 23, 2018 | 13.42 | 13.79 | 13.42 | 13.63 | 2,350,628 | +0.14(+1.02%) |
Apr 20, 2018 | 13.63 | 13.76 | 13.40 | 13.50 | 869,773 | +0.00(+0.00%) |
Apr 19, 2018 | 13.91 | 13.98 | 13.49 | 13.50 | 1,367,566 | -0.41(-2.93%) |
Apr 18, 2018 | 14.10 | 14.27 | 13.84 | 13.90 | 2,192,820 | -0.06(-0.45%) |
Apr 17, 2018 | 13.62 | 14.37 | 13.60 | 13.97 | 3,286,168 | +0.34(+2.53%) |
Apr 16, 2018 | 12.91 | 13.66 | 12.81 | 13.62 | 1,574,707 | +0.68(+5.23%) |
Apr 13, 2018 | 13.01 | 13.19 | 12.85 | 12.95 | 606,636 | -0.09(-0.67%) |
Apr 12, 2018 | 13.35 | 13.36 | 12.98 | 13.03 | 894,397 | -0.30(-2.26%) |
Apr 11, 2018 | 13.01 | 13.37 | 13.01 | 13.33 | 1,549,863 | +0.24(+1.87%) |
Apr 10, 2018 | 12.77 | 13.29 | 12.73 | 13.09 | 2,502,363 | +0.36(+2.86%) |
Apr 09, 2018 | 12.72 | 12.84 | 12.52 | 12.73 | 1,320,224 | +0.01(+0.10%) |
Apr 06, 2018 | 12.68 | 12.75 | 12.17 | 12.71 | 1,871,455 | -0.08(-0.59%) |
Apr 05, 2018 | 12.91 | 13.05 | 12.73 | 12.79 | 853,094 | -0.12(-0.92%) |
Apr 04, 2018 | 12.69 | 13.05 | 12.63 | 12.91 | 694,149 | +0.02(+0.15%) |
Apr 03, 2018 | 13.02 | 13.02 | 12.71 | 12.89 | 1,389,454 | -0.13(-0.96%) |