Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 15.28 | 15.38 | 15.27 | 15.31 | 120,952 | +0.08(+0.56%) |
Jun 28, 2018 | 15.18 | 15.24 | 15.12 | 15.23 | 69,784 | +0.00(+0.00%) |
Jun 27, 2018 | 15.43 | 15.44 | 15.23 | 15.23 | 147,386 | -0.03(-0.20%) |
Jun 26, 2018 | 15.32 | 15.35 | 15.23 | 15.26 | 101,027 | +0.04(+0.26%) |
Jun 25, 2018 | 15.41 | 15.41 | 15.16 | 15.22 | 86,585 | -0.18(-1.17%) |
Jun 22, 2018 | 15.36 | 15.47 | 15.22 | 15.40 | 124,939 | +0.17(+1.12%) |
Jun 21, 2018 | 15.31 | 15.31 | 15.19 | 15.23 | 70,592 | -0.14(-0.91%) |
Jun 20, 2018 | 15.30 | 15.37 | 15.26 | 15.37 | 127,619 | +0.06(+0.42%) |
Jun 19, 2018 | 15.21 | 15.33 | 15.15 | 15.30 | 163,475 | -0.07(-0.46%) |
Jun 18, 2018 | 15.42 | 15.51 | 15.32 | 15.38 | 121,409 | -0.82(-5.09%) |
Jun 15, 2018 | 16.28 | 16.11 | 16.20 | 89,467 | +0.14(+0.87%) | |
Jun 14, 2018 | 16.01 | 16.28 | 16.00 | 16.06 | 87,363 | -0.03(-0.19%) |
Jun 13, 2018 | 16.08 | 16.12 | 15.95 | 16.09 | 123,309 | -0.07(-0.46%) |
Jun 12, 2018 | 16.25 | 16.26 | 16.12 | 16.16 | 114,627 | +0.12(+0.78%) |
Jun 11, 2018 | 15.98 | 16.17 | 15.98 | 16.04 | 91,526 | +0.09(+0.56%) |
Jun 08, 2018 | 15.95 | 16.02 | 15.86 | 15.95 | 134,877 | -0.24(-1.48%) |
Jun 07, 2018 | 16.04 | 16.25 | 16.04 | 16.19 | 151,434 | +0.22(+1.38%) |
Jun 06, 2018 | 15.88 | 15.99 | 15.85 | 15.97 | 127,064 | +0.08(+0.50%) |
Jun 05, 2018 | 15.90 | 15.98 | 15.80 | 15.89 | 95,478 | -0.13(-0.81%) |
Jun 04, 2018 | 16.05 | 16.12 | 15.98 | 16.02 | 78,615 | +0.16(+1.01%) |
Jun 01, 2018 | 15.84 | 15.88 | 15.74 | 15.86 | 63,098 | +0.03(+0.19%) |
May 31, 2018 | 15.91 | 15.93 | 15.72 | 15.83 | 125,996 | -0.20(-1.25%) |
May 30, 2018 | 16.03 | 16.09 | 15.85 | 16.03 | 118,145 | +0.17(+1.07%) |
May 29, 2018 | 15.85 | 15.99 | 15.70 | 15.86 | 322,568 | -0.45(-2.76%) |
May 25, 2018 | 16.31 | 16.31 | 16.31 | 0 | -0.39(-2.34%) | |
May 24, 2018 | 16.63 | 16.74 | 16.54 | 16.70 | 233,048 | -0.12(-0.71%) |
May 23, 2018 | 16.64 | 16.83 | 16.64 | 16.82 | 61,626 | -0.07(-0.41%) |
May 22, 2018 | 16.82 | 16.93 | 16.82 | 16.89 | 76,515 | -0.46(-2.65%) |
May 21, 2018 | 17.22 | 17.36 | 17.22 | 17.35 | 47,802 | +0.08(+0.46%) |
May 18, 2018 | 17.10 | 17.27 | 17.10 | 17.27 | 109,030 | +0.19(+1.11%) |
May 17, 2018 | 17.11 | 17.19 | 17.02 | 17.08 | 63,975 | +0.11(+0.65%) |
May 16, 2018 | 16.95 | 17.00 | 16.74 | 16.97 | 78,420 | -0.57(-3.25%) |
May 15, 2018 | 17.37 | 17.54 | 17.34 | 17.54 | 48,630 | +0.07(+0.40%) |
May 14, 2018 | 17.60 | 17.60 | 17.46 | 17.47 | 61,648 | -0.04(-0.23%) |
May 11, 2018 | 17.40 | 17.52 | 17.40 | 17.51 | 135,002 | +0.10(+0.57%) |
May 10, 2018 | 17.32 | 17.41 | 17.25 | 17.41 | 158,691 | +0.19(+1.10%) |
May 09, 2018 | 17.26 | 17.36 | 17.21 | 17.22 | 437,858 | -0.19(-1.09%) |
May 08, 2018 | 17.44 | 17.48 | 17.36 | 17.41 | 70,906 | -0.09(-0.51%) |
May 07, 2018 | 17.54 | 17.57 | 17.47 | 17.50 | 54,240 | -0.11(-0.60%) |
May 04, 2018 | 17.56 | 17.68 | 17.53 | 17.61 | 53,143 | -0.00(-0.03%) |
May 03, 2018 | 17.52 | 17.61 | 17.40 | 17.61 | 82,026 | +0.18(+1.06%) |
May 02, 2018 | 17.43 | 17.52 | 17.39 | 17.43 | 71,943 | -0.09(-0.49%) |
May 01, 2018 | 17.34 | 17.52 | 17.34 | 17.51 | 50,152 | -0.07(-0.40%) |
Apr 30, 2018 | 17.45 | 17.65 | 17.45 | 17.58 | 77,800 | +0.05(+0.29%) |
Apr 27, 2018 | 17.40 | 17.55 | 17.40 | 17.53 | 53,655 | +0.07(+0.37%) |
Apr 26, 2018 | 17.44 | 17.51 | 17.34 | 17.46 | 62,198 | +0.16(+0.95%) |
Apr 25, 2018 | 17.21 | 17.40 | 17.21 | 17.30 | 55,810 | +0.04(+0.20%) |
Apr 24, 2018 | 17.28 | 17.35 | 17.21 | 17.27 | 62,630 | -0.12(-0.69%) |
Apr 23, 2018 | 17.26 | 17.40 | 17.26 | 17.39 | 72,042 | +0.00(+0.00%) |
Apr 20, 2018 | 17.32 | 17.46 | 17.30 | 17.39 | 60,420 | -0.10(-0.60%) |
Apr 19, 2018 | 17.35 | 17.55 | 17.35 | 17.49 | 79,001 | +0.12(+0.69%) |
Apr 18, 2018 | 17.30 | 17.44 | 17.30 | 17.37 | 153,911 | +0.08(+0.46%) |
Apr 17, 2018 | 17.22 | 17.29 | 17.20 | 17.29 | 284,935 | +0.00(+0.00%) |
Apr 16, 2018 | 17.26 | 17.30 | 17.12 | 17.29 | 69,636 | +0.06(+0.35%) |
Apr 13, 2018 | 17.16 | 17.28 | 17.16 | 17.23 | 53,374 | -0.03(-0.17%) |
Apr 12, 2018 | 17.20 | 17.28 | 17.17 | 17.26 | 78,149 | -0.16(-0.95%) |
Apr 11, 2018 | 17.12 | 17.50 | 17.08 | 17.43 | 69,649 | +0.28(+1.60%) |
Apr 10, 2018 | 17.03 | 17.16 | 17.00 | 17.15 | 65,372 | -0.06(-0.35%) |
Apr 09, 2018 | 17.23 | 17.27 | 17.13 | 17.21 | 94,097 | -0.04(-0.23%) |
Apr 06, 2018 | 17.31 | 17.37 | 17.13 | 17.25 | 75,610 | +0.12(+0.70%) |
Apr 05, 2018 | 17.02 | 17.19 | 17.02 | 17.13 | 86,557 | -0.05(-0.29%) |
Apr 04, 2018 | 16.89 | 17.18 | 16.89 | 17.18 | 270,066 | +0.28(+1.66%) |
Apr 03, 2018 | 16.80 | 16.96 | 16.74 | 16.90 | 233,807 | +0.35(+2.11%) |