Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 15.94 | 16.54 | 15.94 | 16.41 | 315,093 | +0.45(+2.84%) |
Jun 28, 2018 | 15.77 | 15.97 | 15.44 | 15.96 | 345,629 | +0.48(+3.08%) |
Jun 27, 2018 | 15.61 | 15.70 | 15.28 | 15.48 | 555,911 | -0.06(-0.40%) |
Jun 26, 2018 | 15.50 | 15.67 | 15.37 | 15.54 | 231,484 | +0.10(+0.66%) |
Jun 25, 2018 | 15.61 | 15.61 | 15.09 | 15.44 | 394,728 | -0.19(-1.22%) |
Jun 22, 2018 | 16.05 | 16.08 | 15.56 | 15.63 | 228,334 | +0.09(+0.57%) |
Jun 21, 2018 | 15.56 | 15.68 | 15.20 | 15.54 | 368,116 | -0.10(-0.65%) |
Jun 20, 2018 | 16.01 | 16.08 | 15.54 | 15.65 | 225,777 | -0.23(-1.42%) |
Jun 19, 2018 | 15.35 | 15.91 | 14.93 | 15.87 | 380,110 | +0.72(+4.78%) |
Jun 18, 2018 | 14.68 | 15.22 | 14.65 | 15.15 | 153,052 | +0.66(+4.52%) |
Jun 15, 2018 | 14.69 | 14.49 | 14.49 | 212,123 | +0.00(+0.00%) | |
Jun 14, 2018 | 14.70 | 14.71 | 14.40 | 14.49 | 201,737 | -0.18(-1.26%) |
Jun 13, 2018 | 14.89 | 14.89 | 14.66 | 14.68 | 159,064 | -0.17(-1.15%) |
Jun 12, 2018 | 15.57 | 15.66 | 14.75 | 14.85 | 318,446 | -0.72(-4.60%) |
Jun 11, 2018 | 15.49 | 16.04 | 15.38 | 15.56 | 291,670 | +0.08(+0.53%) |
Jun 08, 2018 | 15.97 | 16.08 | 15.22 | 15.48 | 311,439 | -0.66(-4.10%) |
Jun 07, 2018 | 15.85 | 16.26 | 15.85 | 16.14 | 125,838 | +0.23(+1.46%) |
Jun 06, 2018 | 15.92 | 15.39 | 15.91 | 162,895 | +0.33(+2.15%) | |
Jun 05, 2018 | 14.95 | 15.68 | 14.95 | 15.58 | 111,911 | +0.57(+3.82%) |
Jun 04, 2018 | 15.66 | 15.84 | 14.92 | 15.00 | 210,640 | -0.54(-3.47%) |
Jun 01, 2018 | 15.86 | 16.12 | 15.18 | 15.54 | 207,075 | -0.19(-1.21%) |
May 31, 2018 | 15.54 | 15.95 | 15.28 | 15.73 | 349,935 | +0.32(+2.08%) |
May 30, 2018 | 15.08 | 15.52 | 15.01 | 15.41 | 214,497 | +0.43(+2.87%) |
May 29, 2018 | 14.21 | 15.02 | 14.19 | 14.98 | 317,338 | +0.78(+5.48%) |
May 25, 2018 | 14.21 | 14.21 | 14.21 | 0 | +1.21(+9.30%) | |
May 24, 2018 | 13.41 | 13.75 | 12.87 | 13.00 | 514,874 | -0.46(-3.45%) |
May 23, 2018 | 13.76 | 13.90 | 13.31 | 13.46 | 292,461 | -0.29(-2.09%) |
May 22, 2018 | 13.93 | 14.26 | 13.67 | 13.75 | 376,087 | -0.16(-1.18%) |
May 21, 2018 | 14.18 | 14.54 | 13.82 | 13.91 | 287,557 | -0.19(-1.36%) |
May 18, 2018 | 14.08 | 14.30 | 14.04 | 14.10 | 43,844 | -0.01(-0.05%) |
May 17, 2018 | 13.86 | 14.27 | 13.86 | 14.11 | 40,183 | +0.15(+1.08%) |
May 16, 2018 | 14.25 | 14.37 | 13.84 | 13.96 | 106,462 | -0.22(-1.54%) |
May 15, 2018 | 14.27 | 14.38 | 14.08 | 14.18 | 48,966 | -0.13(-0.91%) |
May 14, 2018 | 14.43 | 14.62 | 14.16 | 14.31 | 42,484 | -0.10(-0.71%) |
May 11, 2018 | 14.57 | 14.74 | 14.34 | 14.41 | 71,211 | -0.01(-0.05%) |
May 10, 2018 | 14.46 | 14.74 | 14.27 | 14.42 | 75,783 | -0.04(-0.28%) |
May 09, 2018 | 13.98 | 14.51 | 13.98 | 14.46 | 67,272 | +0.39(+2.77%) |
May 08, 2018 | 14.12 | 14.12 | 13.78 | 14.07 | 167,300 | +0.06(+0.44%) |
May 07, 2018 | 13.95 | 14.29 | 13.93 | 14.01 | 31,581 | +0.01(+0.10%) |
May 04, 2018 | 13.84 | 14.03 | 13.84 | 13.99 | 64,028 | +0.10(+0.74%) |
May 03, 2018 | 14.19 | 14.19 | 13.78 | 13.89 | 55,626 | -0.24(-1.69%) |
May 02, 2018 | 14.27 | 14.34 | 14.09 | 14.13 | 39,800 | -0.14(-0.96%) |
May 01, 2018 | 14.10 | 14.29 | 14.02 | 14.27 | 48,458 | +0.06(+0.43%) |
Apr 30, 2018 | 14.27 | 14.37 | 14.10 | 14.21 | 89,555 | +0.06(+0.43%) |
Apr 27, 2018 | 14.27 | 14.33 | 14.09 | 14.14 | 59,806 | -0.12(-0.86%) |
Apr 26, 2018 | 14.70 | 14.70 | 14.15 | 14.27 | 72,437 | -0.20(-1.42%) |
Apr 25, 2018 | 14.44 | 14.69 | 14.10 | 14.47 | 70,247 | -0.07(-0.47%) |
Apr 24, 2018 | 15.33 | 16.01 | 14.34 | 14.54 | 72,005 | -0.37(-2.47%) |
Apr 23, 2018 | 15.33 | 15.50 | 14.87 | 14.91 | 201,509 | -0.28(-1.84%) |
Apr 20, 2018 | 15.66 | 15.66 | 14.96 | 15.19 | 737,408 | -0.07(-0.45%) |
Apr 19, 2018 | 15.70 | 15.98 | 15.18 | 15.26 | 69,558 | -0.42(-2.70%) |
Apr 18, 2018 | 15.28 | 15.97 | 15.11 | 15.68 | 69,599 | +0.44(+2.91%) |
Apr 17, 2018 | 15.19 | 15.57 | 15.10 | 15.24 | 77,669 | +0.16(+1.04%) |
Apr 16, 2018 | 15.27 | 15.32 | 14.86 | 15.08 | 50,277 | -0.09(-0.58%) |
Apr 13, 2018 | 15.15 | 15.37 | 14.77 | 15.17 | 180,282 | +0.05(+0.32%) |
Apr 12, 2018 | 14.76 | 15.19 | 14.72 | 15.12 | 226,508 | +0.43(+2.93%) |
Apr 11, 2018 | 14.82 | 14.90 | 14.62 | 14.69 | 51,351 | -0.20(-1.37%) |
Apr 10, 2018 | 14.57 | 14.93 | 14.54 | 14.90 | 47,714 | +0.53(+3.71%) |
Apr 09, 2018 | 14.75 | 14.92 | 14.25 | 14.36 | 78,062 | -0.31(-2.14%) |
Apr 06, 2018 | 14.71 | 15.12 | 14.64 | 14.68 | 57,570 | -0.06(-0.42%) |
Apr 05, 2018 | 14.51 | 14.90 | 14.45 | 14.74 | 51,533 | +0.23(+1.55%) |
Apr 04, 2018 | 14.18 | 14.62 | 14.18 | 14.51 | 52,894 | +0.18(+1.24%) |
Apr 03, 2018 | 14.40 | 14.62 | 14.23 | 14.34 | 45,355 | -0.05(-0.38%) |