Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 13.75 | 13.75 | 13.75 | 0 | +0.12(+0.88%) | |
Jun 28, 2018 | 13.70 | 13.80 | 13.57 | 13.63 | 2,400 | +0.05(+0.37%) |
Jun 27, 2018 | 13.84 | 13.85 | 13.57 | 13.58 | 1,700 | -0.43(-3.07%) |
Jun 26, 2018 | 14.42 | 14.59 | 13.89 | 14.01 | 7,510 | -0.77(-5.21%) |
Jun 25, 2018 | 14.75 | 15.62 | 14.75 | 14.78 | 9,200 | +0.31(+2.14%) |
Jun 22, 2018 | 14.21 | 14.75 | 14.06 | 14.47 | 13,090 | +0.42(+2.99%) |
Jun 21, 2018 | 15.40 | 15.40 | 13.72 | 14.05 | 8,674 | -0.73(-4.94%) |
Jun 20, 2018 | 14.68 | 14.78 | 14.67 | 14.78 | 712 | +0.25(+1.72%) |
Jun 19, 2018 | 14.28 | 14.53 | 14.04 | 14.53 | 7,000 | +0.24(+1.68%) |
Jun 18, 2018 | 13.44 | 14.47 | 13.44 | 14.29 | 5,770 | +1.01(+7.61%) |
Jun 15, 2018 | 13.70 | 13.28 | 13.28 | 2,300 | -0.42(-3.07%) | |
Jun 14, 2018 | 13.54 | 13.70 | 13.40 | 13.70 | 3,700 | -0.08(-0.58%) |
Jun 13, 2018 | 13.59 | 13.78 | 13.23 | 13.78 | 2,700 | -0.02(-0.14%) |
Jun 12, 2018 | 14.35 | 14.35 | 13.69 | 13.80 | 3,850 | -0.42(-2.95%) |
Jun 11, 2018 | 14.08 | 14.22 | 13.77 | 14.22 | 8,542 | +0.66(+4.87%) |
Jun 08, 2018 | 14.01 | 14.01 | 13.56 | 13.56 | 2,400 | -0.58(-4.10%) |
Jun 07, 2018 | 14.50 | 14.50 | 14.12 | 14.14 | 2,400 | -0.37(-2.55%) |
Jun 06, 2018 | 14.97 | 14.42 | 14.51 | 10,045 | +0.40(+2.83%) | |
Jun 05, 2018 | 14.97 | 15.24 | 13.89 | 14.11 | 10,471 | -0.96(-6.37%) |
Jun 04, 2018 | 15.52 | 15.52 | 14.66 | 15.07 | 5,363 | -0.53(-3.40%) |
Jun 01, 2018 | 15.02 | 15.69 | 15.02 | 15.60 | 3,800 | +0.60(+4.00%) |
May 31, 2018 | 15.15 | 15.15 | 14.95 | 15.00 | 2,525 | -0.10(-0.66%) |
May 30, 2018 | 14.31 | 15.86 | 14.31 | 15.10 | 2,600 | +0.57(+3.92%) |
May 29, 2018 | 14.60 | 14.60 | 14.53 | 14.53 | 571 | +0.33(+2.32%) |
May 24, 2018 | 14.20 | 14.20 | 14.20 | 0 | -0.23(-1.59%) | |
May 23, 2018 | 14.30 | 14.59 | 14.30 | 14.43 | 819 | +0.73(+5.33%) |
May 22, 2018 | 13.86 | 13.86 | 13.69 | 13.70 | 508 | -0.30(-2.14%) |
May 17, 2018 | 14.00 | 14.00 | 14.00 | 0 | -0.90(-6.04%) | |
May 16, 2018 | 14.70 | 14.90 | 14.43 | 14.90 | 450 | +0.19(+1.29%) |
May 15, 2018 | 14.74 | 14.95 | 14.57 | 14.71 | 2,700 | -0.48(-3.16%) |
May 11, 2018 | 15.19 | 15.19 | 15.19 | 0 | +0.32(+2.15%) | |
May 10, 2018 | 14.88 | 14.88 | 14.80 | 14.87 | 600 | -0.06(-0.40%) |
May 09, 2018 | 15.49 | 15.49 | 14.78 | 14.93 | 800 | -0.56(-3.62%) |
May 08, 2018 | 15.02 | 15.50 | 15.02 | 15.49 | 1,061 | +0.06(+0.39%) |
May 07, 2018 | 15.75 | 15.75 | 15.38 | 15.43 | 538 | -0.32(-2.03%) |
May 04, 2018 | 16.62 | 16.62 | 15.69 | 15.75 | 600 | -0.45(-2.78%) |
May 02, 2018 | 16.20 | 16.20 | 16.20 | 0 | +0.69(+4.45%) | |
May 01, 2018 | 16.00 | 16.75 | 15.49 | 15.51 | 1,044 | -0.33(-2.08%) |
Apr 30, 2018 | 14.26 | 15.99 | 14.26 | 15.84 | 1,282 | +0.02(+0.13%) |
Apr 27, 2018 | 15.97 | 15.97 | 15.82 | 15.82 | 421 | -0.43(-2.65%) |
Apr 26, 2018 | 16.60 | 16.65 | 16.25 | 16.25 | 850 | -0.22(-1.34%) |
Apr 25, 2018 | 16.74 | 17.15 | 16.47 | 16.47 | 1,602 | +0.00(+0.00%) |
Apr 24, 2018 | 16.85 | 17.25 | 16.47 | 16.47 | 2,600 | -0.23(-1.38%) |
Apr 23, 2018 | 16.77 | 17.25 | 16.56 | 16.70 | 3,400 | -0.41(-2.40%) |
Apr 20, 2018 | 17.01 | 17.22 | 17.01 | 17.11 | 390 | -0.08(-0.47%) |
Apr 19, 2018 | 17.20 | 17.20 | 17.05 | 17.19 | 1,100 | -0.16(-0.92%) |
Apr 18, 2018 | 15.74 | 17.35 | 15.74 | 17.35 | 9,084 | +0.35(+2.06%) |
Apr 17, 2018 | 16.71 | 17.02 | 16.59 | 17.00 | 1,390 | -0.19(-1.11%) |
Apr 16, 2018 | 17.56 | 17.81 | 17.00 | 17.19 | 4,225 | -0.14(-0.81%) |
Apr 13, 2018 | 17.58 | 17.58 | 16.91 | 17.33 | 2,100 | -0.25(-1.42%) |
Apr 12, 2018 | 17.80 | 17.85 | 17.58 | 17.58 | 2,775 | +0.01(+0.06%) |
Apr 11, 2018 | 17.67 | 17.86 | 16.81 | 17.57 | 3,282 | +0.45(+2.63%) |
Apr 10, 2018 | 18.68 | 18.82 | 16.70 | 17.12 | 14,108 | -1.33(-7.21%) |
Apr 09, 2018 | 18.52 | 18.86 | 17.84 | 18.45 | 29,372 | +0.55(+3.07%) |
Apr 06, 2018 | 17.06 | 18.24 | 16.97 | 17.90 | 17,350 | +1.24(+7.44%) |
Apr 05, 2018 | 17.00 | 17.00 | 16.29 | 16.66 | 6,920 | +0.52(+3.22%) |
Apr 04, 2018 | 16.38 | 16.42 | 16.13 | 16.14 | 1,923 | -0.26(-1.59%) |
Apr 03, 2018 | 15.50 | 16.40 | 15.39 | 16.40 | 9,993 | +0.80(+5.13%) |