Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 15.56 | 15.78 | 15.42 | 15.48 | 103,783 | +0.06(+0.40%) |
Jun 28, 2018 | 15.26 | 15.56 | 15.21 | 15.42 | 32,957 | +0.14(+0.91%) |
Jun 27, 2018 | 15.56 | 15.87 | 15.05 | 15.28 | 141,726 | -0.22(-1.41%) |
Jun 26, 2018 | 15.45 | 15.62 | 15.14 | 15.50 | 85,879 | +0.26(+1.72%) |
Jun 25, 2018 | 15.55 | 15.55 | 15.10 | 15.24 | 164,409 | -0.45(-2.84%) |
Jun 22, 2018 | 15.72 | 15.97 | 15.53 | 15.68 | 86,742 | -0.05(-0.33%) |
Jun 21, 2018 | 16.28 | 16.31 | 15.58 | 15.73 | 110,390 | -0.44(-2.70%) |
Jun 20, 2018 | 16.22 | 16.34 | 16.03 | 16.17 | 90,628 | -0.05(-0.32%) |
Jun 19, 2018 | 16.48 | 16.59 | 16.07 | 16.22 | 173,132 | -0.23(-1.38%) |
Jun 18, 2018 | 16.35 | 16.54 | 16.07 | 16.45 | 111,769 | -0.17(-1.00%) |
Jun 15, 2018 | 16.93 | 16.27 | 16.62 | 104,615 | -0.33(-1.96%) | |
Jun 14, 2018 | 16.50 | 17.01 | 16.07 | 16.95 | 210,579 | +1.53(+9.92%) |
Jun 13, 2018 | 16.51 | 16.70 | 15.34 | 15.42 | 452,596 | -0.72(-4.44%) |
Jun 12, 2018 | 16.23 | 16.49 | 16.07 | 16.14 | 96,441 | -0.07(-0.43%) |
Jun 11, 2018 | 16.08 | 16.41 | 16.08 | 16.20 | 150,890 | +0.17(+1.09%) |
Jun 08, 2018 | 16.86 | 16.88 | 15.17 | 16.03 | 461,467 | -0.86(-5.07%) |
Jun 07, 2018 | 17.45 | 17.45 | 16.72 | 16.89 | 170,322 | -0.66(-3.74%) |
Jun 06, 2018 | 17.91 | 17.54 | 201,226 | +0.38(+2.24%) | ||
Jun 05, 2018 | 17.14 | 17.29 | 16.96 | 17.16 | 104,683 | -0.20(-1.16%) |
Jun 04, 2018 | 17.25 | 17.47 | 17.16 | 17.36 | 130,572 | +0.07(+0.40%) |
Jun 01, 2018 | 16.94 | 17.60 | 16.76 | 17.29 | 108,781 | +0.24(+1.38%) |
May 31, 2018 | 16.71 | 17.10 | 16.70 | 17.05 | 113,723 | +0.36(+2.14%) |
May 30, 2018 | 16.85 | 17.02 | 16.68 | 16.70 | 52,908 | -0.12(-0.72%) |
May 29, 2018 | 17.10 | 17.10 | 16.63 | 16.82 | 97,337 | -0.29(-1.68%) |
May 25, 2018 | 17.10 | 17.10 | 17.10 | 0 | -0.15(-0.86%) | |
May 24, 2018 | 17.05 | 17.35 | 16.83 | 17.25 | 80,784 | +0.20(+1.17%) |
May 23, 2018 | 16.70 | 17.24 | 16.47 | 17.05 | 247,595 | +0.36(+2.14%) |
May 22, 2018 | 16.80 | 16.94 | 16.57 | 16.70 | 90,511 | -0.08(-0.47%) |
May 21, 2018 | 17.10 | 17.14 | 16.64 | 16.77 | 137,931 | -0.12(-0.72%) |
May 18, 2018 | 16.73 | 17.04 | 16.39 | 16.90 | 137,563 | +0.18(+1.09%) |
May 17, 2018 | 16.49 | 16.76 | 16.37 | 16.71 | 192,424 | +0.06(+0.37%) |
May 16, 2018 | 16.99 | 17.00 | 16.43 | 16.65 | 141,964 | -0.23(-1.34%) |
May 15, 2018 | 17.37 | 17.40 | 16.16 | 16.88 | 348,202 | -1.14(-6.33%) |
May 14, 2018 | 17.17 | 18.29 | 17.17 | 18.02 | 440,078 | +1.06(+6.27%) |
May 11, 2018 | 16.32 | 17.11 | 16.30 | 16.96 | 354,873 | +0.71(+4.34%) |
May 10, 2018 | 15.09 | 16.45 | 15.09 | 16.25 | 523,898 | +1.20(+7.99%) |
May 09, 2018 | 15.03 | 15.15 | 14.89 | 15.05 | 231,962 | +0.03(+0.17%) |
May 08, 2018 | 14.85 | 15.15 | 14.84 | 15.02 | 85,428 | +0.18(+1.23%) |
May 07, 2018 | 14.86 | 14.92 | 14.72 | 14.84 | 110,595 | +0.10(+0.71%) |
May 04, 2018 | 14.62 | 14.89 | 14.62 | 14.74 | 74,452 | +0.13(+0.89%) |
May 03, 2018 | 14.74 | 14.80 | 14.60 | 14.61 | 51,800 | -0.25(-1.70%) |
May 02, 2018 | 14.74 | 14.94 | 14.60 | 14.86 | 58,277 | +0.15(+1.01%) |
May 01, 2018 | 14.60 | 14.77 | 14.58 | 14.71 | 35,102 | +0.16(+1.08%) |
Apr 30, 2018 | 14.80 | 14.96 | 14.53 | 14.55 | 51,593 | -0.17(-1.12%) |
Apr 27, 2018 | 14.81 | 14.81 | 14.64 | 14.72 | 33,029 | +0.05(+0.36%) |
Apr 26, 2018 | 14.55 | 14.84 | 14.55 | 14.67 | 73,363 | +0.13(+0.90%) |
Apr 25, 2018 | 14.54 | 14.68 | 14.46 | 14.54 | 87,429 | -0.01(-0.06%) |
Apr 24, 2018 | 14.78 | 14.84 | 14.33 | 14.54 | 100,770 | -0.14(-0.95%) |
Apr 23, 2018 | 14.79 | 14.80 | 14.49 | 14.68 | 81,686 | +0.05(+0.36%) |
Apr 20, 2018 | 14.58 | 14.69 | 14.41 | 14.63 | 69,285 | -0.09(-0.59%) |
Apr 19, 2018 | 14.50 | 14.74 | 14.42 | 14.72 | 53,310 | +0.18(+1.26%) |
Apr 18, 2018 | 14.65 | 14.67 | 14.27 | 14.54 | 70,270 | +0.03(+0.24%) |
Apr 17, 2018 | 14.17 | 14.67 | 14.04 | 14.50 | 174,437 | +0.50(+3.54%) |
Apr 16, 2018 | 13.89 | 14.11 | 13.81 | 14.00 | 95,581 | +0.05(+0.37%) |
Apr 13, 2018 | 13.95 | 14.02 | 13.86 | 13.95 | 40,322 | -0.09(-0.62%) |
Apr 12, 2018 | 13.91 | 14.12 | 13.77 | 14.04 | 85,496 | +0.08(+0.56%) |
Apr 11, 2018 | 13.93 | 14.14 | 13.77 | 13.96 | 142,581 | -0.05(-0.37%) |
Apr 10, 2018 | 13.81 | 14.08 | 13.68 | 14.01 | 126,257 | +0.18(+1.32%) |
Apr 09, 2018 | 13.80 | 13.91 | 13.47 | 13.83 | 168,272 | +0.16(+1.15%) |
Apr 06, 2018 | 13.56 | 13.88 | 13.48 | 13.67 | 125,053 | +0.17(+1.29%) |
Apr 05, 2018 | 13.85 | 13.89 | 13.06 | 13.50 | 221,400 | -0.46(-3.31%) |
Apr 04, 2018 | 13.79 | 14.00 | 13.57 | 13.96 | 125,138 | +0.15(+1.07%) |
Apr 03, 2018 | 13.59 | 14.01 | 13.55 | 13.81 | 140,817 | +0.37(+2.79%) |