Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 13.92 | 14.40 | 13.92 | 14.11 | 4,234,013 | +0.17(+1.22%) |
Jun 28, 2018 | 14.06 | 14.10 | 13.81 | 13.94 | 4,546,752 | -0.21(-1.48%) |
Jun 27, 2018 | 14.35 | 14.48 | 14.14 | 14.15 | 4,908,778 | -0.16(-1.12%) |
Jun 26, 2018 | 14.08 | 14.39 | 14.02 | 14.31 | 2,920,754 | +0.30(+2.14%) |
Jun 25, 2018 | 14.39 | 14.46 | 13.91 | 14.01 | 3,125,136 | -0.52(-3.58%) |
Jun 22, 2018 | 14.50 | 14.55 | 14.35 | 14.53 | 3,652,955 | +0.03(+0.21%) |
Jun 21, 2018 | 14.27 | 14.58 | 14.26 | 14.50 | 7,766,719 | +0.18(+1.26%) |
Jun 20, 2018 | 14.25 | 14.41 | 14.18 | 14.32 | 3,811,926 | +0.12(+0.85%) |
Jun 19, 2018 | 14.14 | 14.33 | 13.99 | 14.20 | 3,543,922 | -0.15(-1.05%) |
Jun 18, 2018 | 14.23 | 14.54 | 14.11 | 14.35 | 4,186,342 | -0.02(-0.14%) |
Jun 15, 2018 | 14.73 | 14.01 | 14.37 | 8,833,547 | +0.36(+2.57%) | |
Jun 14, 2018 | 14.15 | 14.19 | 13.99 | 14.01 | 2,279,273 | -0.10(-0.71%) |
Jun 13, 2018 | 14.09 | 14.32 | 13.99 | 14.11 | 2,430,072 | +0.05(+0.36%) |
Jun 12, 2018 | 14.18 | 14.25 | 13.96 | 14.06 | 4,141,920 | -0.11(-0.78%) |
Jun 11, 2018 | 14.06 | 14.20 | 13.97 | 14.17 | 2,525,621 | +0.10(+0.71%) |
Jun 08, 2018 | 14.05 | 14.15 | 14.01 | 14.07 | 2,339,769 | -0.08(-0.57%) |
Jun 07, 2018 | 14.23 | 14.35 | 14.09 | 14.15 | 3,402,140 | -0.08(-0.56%) |
Jun 06, 2018 | 14.23 | 4,437,690 | +0.03(+0.21%) | |||
Jun 05, 2018 | 13.87 | 14.25 | 13.83 | 14.20 | 8,979,838 | +0.32(+2.31%) |
Jun 04, 2018 | 13.96 | 13.98 | 13.82 | 13.88 | 6,736,106 | -0.07(-0.50%) |
Jun 01, 2018 | 14.03 | 14.14 | 13.93 | 13.95 | 4,005,664 | +0.06(+0.43%) |
May 31, 2018 | 14.05 | 14.18 | 13.87 | 13.89 | 5,058,983 | -0.22(-1.56%) |
May 30, 2018 | 14.15 | 14.28 | 14.03 | 14.11 | 4,083,000 | +0.00(+0.00%) |
May 29, 2018 | 13.95 | 14.15 | 13.81 | 14.11 | 3,860,657 | +0.12(+0.86%) |
May 25, 2018 | 13.99 | 13.99 | 13.99 | 0 | +0.07(+0.50%) | |
May 24, 2018 | 14.03 | 14.08 | 13.91 | 13.92 | 5,239,391 | -0.13(-0.93%) |
May 23, 2018 | 14.16 | 14.24 | 14.02 | 14.05 | 3,519,969 | -0.24(-1.68%) |
May 22, 2018 | 14.38 | 14.43 | 14.28 | 14.29 | 2,038,094 | -0.07(-0.49%) |
May 21, 2018 | 14.50 | 14.52 | 14.33 | 14.36 | 2,282,335 | +0.01(+0.07%) |
May 18, 2018 | 14.35 | 14.47 | 14.31 | 14.35 | 3,910,103 | -0.06(-0.42%) |
May 17, 2018 | 14.46 | 14.57 | 14.37 | 14.41 | 6,708,393 | -0.06(-0.41%) |
May 16, 2018 | 14.38 | 14.66 | 14.38 | 14.47 | 5,176,914 | +0.10(+0.70%) |
May 15, 2018 | 14.65 | 14.73 | 14.37 | 14.37 | 3,132,348 | -0.32(-2.18%) |
May 14, 2018 | 14.79 | 14.90 | 14.67 | 14.69 | 3,246,687 | -0.11(-0.74%) |
May 11, 2018 | 14.66 | 14.88 | 14.62 | 14.80 | 7,472,435 | +0.25(+1.72%) |
May 10, 2018 | 14.42 | 14.60 | 14.27 | 14.55 | 4,073,488 | +0.21(+1.46%) |
May 09, 2018 | 14.31 | 14.43 | 14.19 | 14.34 | 3,901,867 | +0.07(+0.49%) |
May 08, 2018 | 14.18 | 14.29 | 14.08 | 14.27 | 4,831,733 | +0.19(+1.35%) |
May 07, 2018 | 14.18 | 14.19 | 13.93 | 14.08 | 4,948,594 | -0.03(-0.21%) |
May 04, 2018 | 13.95 | 14.19 | 13.87 | 14.11 | 4,963,605 | +0.12(+0.86%) |
May 03, 2018 | 13.71 | 14.07 | 13.67 | 13.99 | 7,333,479 | +0.29(+2.12%) |
May 02, 2018 | 13.68 | 13.86 | 13.52 | 13.70 | 8,814,754 | +0.01(+0.07%) |
May 01, 2018 | 12.99 | 13.74 | 12.99 | 13.69 | 10,705,443 | +0.69(+5.31%) |
Apr 30, 2018 | 13.02 | 13.79 | 12.96 | 13.00 | 20,263,968 | -0.03(-0.23%) |
Apr 27, 2018 | 13.44 | 14.98 | 12.93 | 13.03 | 35,786,264 | -3.61(-21.69%) |
Apr 26, 2018 | 16.70 | 16.84 | 16.55 | 16.64 | 9,526,505 | +0.05(+0.30%) |
Apr 25, 2018 | 16.72 | 16.79 | 16.54 | 16.59 | 3,861,965 | -0.17(-1.01%) |
Apr 24, 2018 | 17.28 | 17.33 | 16.64 | 16.76 | 5,465,753 | -0.27(-1.59%) |
Apr 23, 2018 | 17.19 | 17.19 | 16.82 | 17.03 | 4,173,061 | -0.19(-1.10%) |
Apr 20, 2018 | 17.30 | 17.39 | 17.07 | 17.22 | 4,280,062 | +0.05(+0.29%) |
Apr 19, 2018 | 17.29 | 17.44 | 17.09 | 17.17 | 2,250,661 | -0.29(-1.66%) |
Apr 18, 2018 | 17.26 | 17.50 | 17.20 | 17.46 | 4,063,478 | +0.23(+1.33%) |
Apr 17, 2018 | 17.24 | 17.34 | 17.10 | 17.23 | 4,626,486 | +0.20(+1.17%) |
Apr 16, 2018 | 17.03 | 17.07 | 16.79 | 17.03 | 3,716,465 | +0.16(+0.95%) |
Apr 13, 2018 | 16.80 | 17.02 | 16.75 | 16.87 | 3,862,587 | +0.13(+0.78%) |
Apr 12, 2018 | 16.59 | 16.77 | 16.55 | 16.74 | 2,058,798 | +0.28(+1.70%) |
Apr 11, 2018 | 16.34 | 16.58 | 16.31 | 16.46 | 2,504,542 | +0.01(+0.06%) |
Apr 10, 2018 | 16.33 | 16.51 | 16.28 | 16.45 | 2,609,489 | +0.41(+2.56%) |
Apr 09, 2018 | 16.14 | 16.36 | 16.04 | 16.04 | 2,075,630 | +0.05(+0.31%) |
Apr 06, 2018 | 16.22 | 16.40 | 15.90 | 15.99 | 1,696,278 | -0.40(-2.44%) |
Apr 05, 2018 | 16.48 | 16.57 | 16.33 | 16.39 | 2,567,234 | -0.03(-0.18%) |
Apr 04, 2018 | 16.21 | 16.47 | 16.07 | 16.42 | 3,594,243 | +0.01(+0.06%) |
Apr 03, 2018 | 16.00 | 16.43 | 16.00 | 16.41 | 5,854,651 | +0.42(+2.63%) |