Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 15.39 | 15.61 | 15.27 | 15.52 | 2,583,327 | +0.10(+0.63%) |
Jun 28, 2018 | 15.23 | 15.44 | 15.17 | 15.42 | 2,748,260 | +0.17(+1.14%) |
Jun 27, 2018 | 15.43 | 15.51 | 15.24 | 15.25 | 1,862,309 | -0.16(-1.05%) |
Jun 26, 2018 | 15.36 | 15.53 | 15.30 | 15.41 | 3,757,953 | +0.08(+0.50%) |
Jun 25, 2018 | 15.45 | 15.45 | 15.23 | 15.33 | 2,476,845 | -0.09(-0.56%) |
Jun 22, 2018 | 15.29 | 15.43 | 15.18 | 15.42 | 3,521,118 | +0.15(+1.00%) |
Jun 21, 2018 | 15.19 | 15.30 | 15.11 | 15.26 | 3,052,551 | +0.07(+0.44%) |
Jun 20, 2018 | 14.90 | 15.22 | 14.83 | 15.20 | 2,713,170 | +0.31(+2.10%) |
Jun 19, 2018 | 14.86 | 15.00 | 14.79 | 14.89 | 2,761,444 | +0.00(+0.00%) |
Jun 18, 2018 | 14.79 | 14.91 | 14.75 | 14.89 | 2,496,515 | +0.05(+0.33%) |
Jun 15, 2018 | 14.96 | 14.79 | 14.84 | 3,827,443 | +0.05(+0.33%) | |
Jun 14, 2018 | 14.73 | 14.86 | 14.70 | 14.79 | 2,845,559 | +0.07(+0.48%) |
Jun 13, 2018 | 15.01 | 15.03 | 14.67 | 14.72 | 2,069,719 | -0.27(-1.78%) |
Jun 12, 2018 | 14.92 | 15.07 | 14.89 | 14.98 | 1,903,607 | +0.05(+0.37%) |
Jun 11, 2018 | 14.97 | 15.01 | 14.89 | 14.93 | 1,058,585 | -0.05(-0.33%) |
Jun 08, 2018 | 14.95 | 15.02 | 14.92 | 14.98 | 1,250,209 | +0.04(+0.29%) |
Jun 07, 2018 | 14.96 | 15.00 | 14.88 | 14.93 | 3,295,064 | +0.00(+0.00%) |
Jun 06, 2018 | 14.97 | 14.93 | 1,655,677 | +0.05(+0.35%) | ||
Jun 05, 2018 | 15.03 | 15.04 | 14.74 | 14.88 | 2,329,980 | -0.10(-0.67%) |
Jun 04, 2018 | 14.86 | 14.98 | 14.76 | 14.98 | 1,929,942 | +0.17(+1.16%) |
Jun 01, 2018 | 14.81 | 14.92 | 14.68 | 14.81 | 3,619,957 | +0.18(+1.23%) |
May 31, 2018 | 14.54 | 14.65 | 14.44 | 14.63 | 3,803,778 | +0.10(+0.67%) |
May 30, 2018 | 14.30 | 14.57 | 14.25 | 14.53 | 3,137,206 | +0.23(+1.63%) |
May 29, 2018 | 14.19 | 14.44 | 14.18 | 14.30 | 2,465,835 | +0.06(+0.41%) |
May 25, 2018 | 14.24 | 14.24 | 14.24 | 0 | +0.01(+0.09%) | |
May 24, 2018 | 14.23 | 14.24 | 14.09 | 14.23 | 2,330,843 | +0.05(+0.32%) |
May 23, 2018 | 14.02 | 14.29 | 14.02 | 14.18 | 3,735,746 | +0.16(+1.16%) |
May 22, 2018 | 13.74 | 14.04 | 13.66 | 14.02 | 3,857,145 | +0.27(+1.96%) |
May 21, 2018 | 13.62 | 13.83 | 13.52 | 13.75 | 3,323,394 | +0.21(+1.58%) |
May 18, 2018 | 13.53 | 13.62 | 13.40 | 13.54 | 2,395,600 | +0.02(+0.14%) |
May 17, 2018 | 13.62 | 13.71 | 13.49 | 13.52 | 1,988,137 | -0.07(-0.53%) |
May 16, 2018 | 13.56 | 13.61 | 13.41 | 13.59 | 3,432,114 | +0.05(+0.34%) |
May 15, 2018 | 13.79 | 13.82 | 13.52 | 13.55 | 2,630,403 | -0.36(-2.59%) |
May 14, 2018 | 14.11 | 14.11 | 13.84 | 13.91 | 2,246,158 | -0.20(-1.44%) |
May 11, 2018 | 14.14 | 14.17 | 14.08 | 14.11 | 4,758,880 | -0.01(-0.06%) |
May 10, 2018 | 14.10 | 14.21 | 14.07 | 14.12 | 2,239,611 | +0.09(+0.67%) |
May 09, 2018 | 13.96 | 14.05 | 13.89 | 14.03 | 3,017,518 | +0.05(+0.37%) |
May 08, 2018 | 14.00 | 14.02 | 13.85 | 13.97 | 3,734,218 | +0.05(+0.39%) |
May 07, 2018 | 13.77 | 13.95 | 13.72 | 13.92 | 2,190,845 | +0.20(+1.48%) |
May 04, 2018 | 13.53 | 13.73 | 13.50 | 13.72 | 2,082,548 | +0.20(+1.48%) |
May 03, 2018 | 13.48 | 13.62 | 13.45 | 13.52 | 1,494,775 | -0.02(-0.13%) |
May 02, 2018 | 13.43 | 13.58 | 13.28 | 13.54 | 2,229,121 | +0.07(+0.49%) |
May 01, 2018 | 13.33 | 13.52 | 13.28 | 13.47 | 1,986,511 | +0.14(+1.07%) |
Apr 30, 2018 | 13.53 | 13.54 | 13.32 | 13.33 | 2,643,433 | -0.18(-1.30%) |
Apr 27, 2018 | 13.19 | 13.54 | 13.19 | 13.50 | 2,043,046 | +0.30(+2.25%) |
Apr 26, 2018 | 13.10 | 13.29 | 13.06 | 13.21 | 2,365,174 | +0.11(+0.83%) |
Apr 25, 2018 | 13.13 | 13.34 | 12.88 | 13.10 | 2,497,151 | +0.15(+1.19%) |
Apr 24, 2018 | 12.83 | 12.97 | 12.80 | 12.94 | 1,590,207 | +0.12(+0.90%) |
Apr 23, 2018 | 12.88 | 12.93 | 12.75 | 12.83 | 1,303,974 | -0.02(-0.19%) |
Apr 20, 2018 | 12.92 | 13.05 | 12.84 | 12.85 | 2,161,917 | +0.01(+0.05%) |
Apr 19, 2018 | 13.06 | 13.06 | 12.76 | 12.85 | 1,974,604 | -0.22(-1.67%) |
Apr 18, 2018 | 13.15 | 13.22 | 13.05 | 13.06 | 1,534,864 | -0.08(-0.64%) |
Apr 17, 2018 | 13.08 | 13.23 | 13.06 | 13.15 | 2,414,670 | +0.07(+0.53%) |
Apr 16, 2018 | 13.02 | 13.12 | 12.95 | 13.08 | 1,496,394 | +0.08(+0.58%) |
Apr 13, 2018 | 12.88 | 13.01 | 12.81 | 13.00 | 1,683,541 | +0.12(+0.94%) |
Apr 12, 2018 | 13.05 | 13.05 | 12.85 | 12.88 | 1,918,402 | -0.14(-1.07%) |
Apr 11, 2018 | 13.02 | 13.16 | 13.01 | 13.02 | 1,845,543 | -0.06(-0.44%) |
Apr 10, 2018 | 13.14 | 13.17 | 13.01 | 13.08 | 1,619,142 | +0.01(+0.09%) |
Apr 09, 2018 | 13.15 | 13.18 | 13.05 | 13.07 | 1,292,393 | -0.06(-0.44%) |
Apr 06, 2018 | 13.25 | 13.34 | 13.08 | 13.12 | 1,916,982 | -0.15(-1.14%) |
Apr 05, 2018 | 13.28 | 13.30 | 13.07 | 13.28 | 2,004,509 | +0.01(+0.05%) |
Apr 04, 2018 | 13.12 | 13.36 | 13.10 | 13.27 | 2,109,068 | +0.02(+0.16%) |
Apr 03, 2018 | 13.03 | 13.32 | 12.94 | 13.25 | 3,061,921 | +0.25(+1.89%) |