Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 14.57 | 14.65 | 14.17 | 14.17 | 23,231,574 | -0.17(-1.17%) |
Jun 28, 2018 | 14.32 | 14.44 | 14.14 | 14.34 | 15,520,509 | +0.10(+0.73%) |
Jun 27, 2018 | 14.44 | 14.54 | 14.19 | 14.24 | 15,458,194 | -0.26(-1.76%) |
Jun 26, 2018 | 14.64 | 14.66 | 14.37 | 14.49 | 12,399,964 | -0.14(-0.93%) |
Jun 25, 2018 | 14.70 | 14.77 | 14.45 | 14.63 | 13,489,482 | -0.14(-0.97%) |
Jun 22, 2018 | 15.19 | 15.23 | 14.73 | 14.77 | 15,376,235 | -0.31(-2.06%) |
Jun 21, 2018 | 15.02 | 15.19 | 14.86 | 15.08 | 13,325,989 | +0.01(+0.05%) |
Jun 20, 2018 | 15.19 | 15.26 | 15.07 | 15.07 | 10,615,661 | -0.03(-0.21%) |
Jun 19, 2018 | 14.81 | 15.12 | 14.76 | 15.11 | 13,066,210 | +0.18(+1.23%) |
Jun 18, 2018 | 14.84 | 15.03 | 14.70 | 14.92 | 16,850,600 | +0.10(+0.70%) |
Jun 15, 2018 | 14.88 | 14.59 | 14.82 | 23,101,270 | -0.02(-0.16%) | |
Jun 14, 2018 | 15.08 | 15.11 | 14.76 | 14.84 | 16,108,413 | -0.22(-1.43%) |
Jun 13, 2018 | 15.12 | 15.35 | 14.95 | 15.06 | 15,191,653 | -0.05(-0.32%) |
Jun 12, 2018 | 15.10 | 15.25 | 15.01 | 15.11 | 15,595,666 | +0.06(+0.42%) |
Jun 11, 2018 | 15.27 | 15.34 | 15.04 | 15.04 | 11,943,925 | -0.19(-1.26%) |
Jun 08, 2018 | 15.19 | 15.27 | 15.10 | 15.23 | 9,523,101 | +0.04(+0.26%) |
Jun 07, 2018 | 15.35 | 15.40 | 15.07 | 15.19 | 8,748,002 | -0.08(-0.52%) |
Jun 06, 2018 | 15.31 | 15.27 | 14,934,952 | +0.49(+3.33%) | ||
Jun 05, 2018 | 14.81 | 14.85 | 14.68 | 14.78 | 7,109,787 | -0.08(-0.53%) |
Jun 04, 2018 | 14.83 | 14.89 | 14.76 | 14.86 | 6,890,330 | +0.11(+0.75%) |
Jun 01, 2018 | 14.71 | 14.84 | 14.66 | 14.75 | 11,928,382 | +0.28(+1.92%) |
May 31, 2018 | 14.59 | 14.66 | 14.43 | 14.47 | 15,991,258 | -0.14(-0.98%) |
May 30, 2018 | 14.65 | 14.73 | 14.50 | 14.62 | 13,618,593 | +0.25(+1.71%) |
May 29, 2018 | 14.92 | 14.92 | 14.28 | 14.37 | 17,517,628 | -0.71(-4.73%) |
May 25, 2018 | 15.08 | 15.08 | 15.08 | 0 | -0.10(-0.68%) | |
May 24, 2018 | 15.20 | 15.21 | 14.92 | 15.19 | 10,895,087 | -0.05(-0.31%) |
May 23, 2018 | 15.34 | 15.43 | 15.11 | 15.23 | 15,304,896 | -0.20(-1.28%) |
May 22, 2018 | 15.19 | 15.55 | 15.19 | 15.43 | 13,240,714 | +0.24(+1.57%) |
May 21, 2018 | 15.24 | 15.30 | 15.19 | 15.19 | 11,781,620 | +0.02(+0.10%) |
May 18, 2018 | 15.28 | 15.33 | 15.16 | 15.18 | 11,037,654 | -0.15(-0.98%) |
May 17, 2018 | 15.31 | 15.36 | 15.16 | 15.33 | 10,213,772 | +0.02(+0.10%) |
May 16, 2018 | 15.34 | 15.39 | 15.23 | 15.31 | 9,215,911 | -0.07(-0.46%) |
May 15, 2018 | 15.28 | 15.43 | 15.23 | 15.38 | 16,835,448 | +0.15(+0.99%) |
May 14, 2018 | 15.38 | 15.39 | 15.18 | 15.23 | 11,278,349 | -0.10(-0.62%) |
May 11, 2018 | 15.39 | 15.46 | 15.27 | 15.33 | 12,372,191 | -0.01(-0.05%) |
May 10, 2018 | 15.24 | 15.46 | 15.17 | 15.34 | 10,164,980 | +0.09(+0.57%) |
May 09, 2018 | 15.10 | 15.40 | 15.07 | 15.25 | 11,467,080 | +0.20(+1.32%) |
May 08, 2018 | 14.91 | 15.21 | 14.85 | 15.05 | 12,918,433 | +0.17(+1.17%) |
May 07, 2018 | 14.88 | 14.97 | 14.74 | 14.88 | 10,336,060 | +0.02(+0.16%) |
May 04, 2018 | 14.49 | 14.95 | 14.42 | 14.85 | 12,933,011 | +0.24(+1.63%) |
May 03, 2018 | 14.64 | 14.73 | 14.38 | 14.62 | 13,445,348 | -0.10(-0.70%) |
May 02, 2018 | 14.82 | 14.93 | 14.66 | 14.72 | 14,427,250 | -0.16(-1.07%) |
May 01, 2018 | 14.80 | 14.94 | 14.64 | 14.88 | 11,727,037 | +0.04(+0.27%) |
Apr 30, 2018 | 15.12 | 15.23 | 14.84 | 14.84 | 12,589,580 | -0.24(-1.58%) |
Apr 27, 2018 | 14.89 | 15.10 | 14.87 | 15.08 | 11,162,496 | +0.15(+1.01%) |
Apr 26, 2018 | 14.99 | 15.07 | 14.86 | 14.92 | 13,859,896 | -0.17(-1.10%) |
Apr 25, 2018 | 14.99 | 15.21 | 14.81 | 15.09 | 17,399,410 | +0.12(+0.79%) |
Apr 24, 2018 | 15.08 | 15.26 | 14.78 | 14.97 | 20,033,094 | +0.01(+0.05%) |
Apr 23, 2018 | 15.04 | 15.13 | 14.77 | 14.96 | 19,601,080 | -0.02(-0.16%) |
Apr 20, 2018 | 14.27 | 14.99 | 14.27 | 14.99 | 23,883,600 | +0.59(+4.08%) |
Apr 19, 2018 | 14.25 | 14.45 | 14.18 | 14.40 | 25,064,894 | +0.19(+1.34%) |
Apr 18, 2018 | 14.31 | 14.42 | 14.12 | 14.21 | 19,175,720 | -0.03(-0.22%) |
Apr 17, 2018 | 14.77 | 14.77 | 14.14 | 14.24 | 18,977,788 | -0.41(-2.82%) |
Apr 16, 2018 | 14.83 | 14.83 | 14.50 | 14.65 | 13,297,183 | -0.03(-0.22%) |
Apr 13, 2018 | 15.16 | 15.19 | 14.60 | 14.69 | 13,462,770 | -0.37(-2.48%) |
Apr 12, 2018 | 14.77 | 15.15 | 14.72 | 15.06 | 13,490,164 | +0.44(+3.04%) |
Apr 11, 2018 | 14.62 | 14.79 | 14.53 | 14.62 | 12,613,847 | -0.14(-0.97%) |
Apr 10, 2018 | 14.85 | 14.88 | 14.67 | 14.76 | 13,102,915 | +0.17(+1.20%) |
Apr 09, 2018 | 14.60 | 14.95 | 14.58 | 14.58 | 12,497,956 | +0.12(+0.82%) |
Apr 06, 2018 | 14.75 | 14.80 | 14.29 | 14.46 | 15,587,219 | -0.48(-3.24%) |
Apr 05, 2018 | 15.04 | 15.07 | 14.85 | 14.95 | 9,059,183 | +0.06(+0.43%) |
Apr 04, 2018 | 14.36 | 14.92 | 14.34 | 14.89 | 11,134,061 | +0.29(+1.96%) |
Apr 03, 2018 | 14.51 | 14.69 | 14.38 | 14.60 | 10,470,415 | +0.19(+1.32%) |