Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 14.30 | 14.39 | 14.19 | 14.19 | 2,839,692 | +0.04(+0.27%) |
Jun 28, 2018 | 14.06 | 14.19 | 13.96 | 14.16 | 2,220,938 | +0.11(+0.75%) |
Jun 27, 2018 | 14.18 | 14.30 | 14.02 | 14.05 | 2,164,222 | -0.23(-1.60%) |
Jun 26, 2018 | 14.28 | 14.35 | 14.12 | 14.28 | 1,941,455 | -0.03(-0.20%) |
Jun 25, 2018 | 14.40 | 14.42 | 14.24 | 14.31 | 3,291,297 | -0.40(-2.72%) |
Jun 22, 2018 | 14.70 | 14.81 | 14.65 | 14.71 | 1,969,968 | +0.38(+2.66%) |
Jun 21, 2018 | 14.41 | 14.44 | 14.29 | 14.33 | 2,111,539 | -0.17(-1.18%) |
Jun 20, 2018 | 14.67 | 14.67 | 14.50 | 14.50 | 1,969,428 | +0.08(+0.53%) |
Jun 19, 2018 | 14.39 | 14.44 | 14.30 | 14.42 | 2,967,100 | -0.10(-0.66%) |
Jun 18, 2018 | 14.49 | 14.54 | 14.42 | 14.52 | 2,073,878 | -0.19(-1.30%) |
Jun 15, 2018 | 14.77 | 14.54 | 14.71 | 2,491,094 | -0.25(-1.66%) | |
Jun 14, 2018 | 14.93 | 15.02 | 14.90 | 14.96 | 1,978,645 | -0.01(-0.06%) |
Jun 13, 2018 | 14.97 | 15.12 | 14.88 | 14.97 | 2,574,219 | -0.09(-0.57%) |
Jun 12, 2018 | 15.22 | 15.24 | 14.99 | 15.05 | 2,045,496 | -0.09(-0.57%) |
Jun 11, 2018 | 15.11 | 15.23 | 15.06 | 15.14 | 2,384,199 | +0.46(+3.12%) |
Jun 08, 2018 | 14.76 | 14.78 | 14.62 | 14.68 | 1,988,755 | -0.13(-0.90%) |
Jun 07, 2018 | 14.93 | 14.93 | 14.73 | 14.81 | 3,162,423 | -0.05(-0.32%) |
Jun 06, 2018 | 14.88 | 14.86 | 2,330,106 | +0.24(+1.63%) | ||
Jun 05, 2018 | 14.80 | 14.82 | 14.59 | 14.62 | 2,966,652 | -0.34(-2.29%) |
Jun 04, 2018 | 14.97 | 15.00 | 14.88 | 14.97 | 2,126,132 | +0.07(+0.45%) |
Jun 01, 2018 | 14.85 | 14.96 | 14.80 | 14.90 | 3,468,168 | +0.21(+1.43%) |
May 31, 2018 | 14.60 | 14.77 | 14.44 | 14.69 | 6,169,756 | -0.13(-0.90%) |
May 30, 2018 | 14.75 | 14.87 | 14.65 | 14.82 | 2,847,868 | +0.27(+1.83%) |
May 29, 2018 | 14.87 | 15.04 | 14.46 | 14.56 | 7,872,588 | -0.98(-6.32%) |
May 25, 2018 | 15.54 | 15.54 | 15.54 | 0 | -0.03(-0.18%) | |
May 24, 2018 | 15.60 | 15.63 | 15.45 | 15.57 | 3,392,307 | -0.27(-1.69%) |
May 23, 2018 | 15.85 | 15.92 | 15.68 | 15.83 | 2,813,056 | -0.31(-1.89%) |
May 22, 2018 | 16.12 | 16.25 | 16.11 | 16.14 | 1,914,784 | +0.26(+1.62%) |
May 21, 2018 | 15.92 | 15.97 | 15.84 | 15.88 | 1,325,901 | +0.02(+0.12%) |
May 18, 2018 | 15.91 | 15.93 | 15.82 | 15.86 | 1,163,554 | -0.10(-0.60%) |
May 17, 2018 | 15.93 | 16.03 | 15.89 | 15.96 | 1,151,768 | +0.00(+0.00%) |
May 16, 2018 | 15.91 | 16.01 | 15.86 | 15.96 | 1,323,830 | -0.11(-0.65%) |
May 15, 2018 | 15.95 | 16.19 | 15.94 | 16.06 | 1,752,894 | -0.04(-0.24%) |
May 14, 2018 | 16.10 | 16.17 | 16.04 | 16.10 | 1,427,773 | -0.11(-0.65%) |
May 11, 2018 | 16.37 | 16.37 | 16.18 | 16.21 | 2,720,395 | +0.19(+1.19%) |
May 10, 2018 | 16.00 | 16.04 | 15.94 | 16.02 | 1,713,148 | +0.03(+0.18%) |
May 09, 2018 | 15.92 | 16.03 | 15.85 | 15.99 | 2,204,375 | +0.23(+1.45%) |
May 08, 2018 | 15.68 | 15.83 | 15.67 | 15.76 | 1,395,445 | +0.06(+0.36%) |
May 07, 2018 | 15.62 | 15.76 | 15.61 | 15.70 | 1,900,347 | +0.11(+0.73%) |
May 04, 2018 | 15.43 | 15.67 | 15.42 | 15.59 | 2,895,966 | +0.07(+0.42%) |
May 03, 2018 | 15.61 | 15.63 | 15.37 | 15.52 | 2,448,360 | -0.08(-0.54%) |
May 02, 2018 | 15.73 | 15.76 | 15.57 | 15.61 | 1,763,176 | -0.07(-0.42%) |
May 01, 2018 | 15.74 | 15.74 | 15.51 | 15.67 | 2,837,757 | -0.08(-0.54%) |
Apr 30, 2018 | 15.86 | 15.92 | 15.76 | 15.76 | 2,424,196 | -0.19(-1.18%) |
Apr 27, 2018 | 15.93 | 15.98 | 15.84 | 15.94 | 1,864,851 | -0.18(-1.11%) |
Apr 26, 2018 | 16.18 | 16.19 | 16.07 | 16.12 | 2,260,892 | +0.18(+1.12%) |
Apr 25, 2018 | 16.11 | 16.11 | 15.89 | 15.94 | 3,891,480 | +0.64(+4.17%) |
Apr 24, 2018 | 15.47 | 15.56 | 15.20 | 15.30 | 2,737,283 | -0.23(-1.51%) |
Apr 23, 2018 | 15.61 | 15.69 | 15.50 | 15.54 | 1,752,782 | -0.02(-0.12%) |
Apr 20, 2018 | 15.54 | 15.63 | 15.50 | 15.56 | 1,523,478 | -0.03(-0.18%) |
Apr 19, 2018 | 15.48 | 15.61 | 15.48 | 15.59 | 1,865,907 | +0.14(+0.91%) |
Apr 18, 2018 | 15.52 | 15.54 | 15.41 | 15.45 | 1,678,412 | -0.02(-0.12%) |
Apr 17, 2018 | 15.48 | 15.57 | 15.42 | 15.46 | 2,108,972 | +0.08(+0.55%) |
Apr 16, 2018 | 15.43 | 15.45 | 15.33 | 15.38 | 1,385,816 | +0.00(+0.00%) |
Apr 13, 2018 | 15.63 | 15.63 | 15.32 | 15.38 | 1,465,560 | -0.10(-0.67%) |
Apr 12, 2018 | 15.41 | 15.54 | 15.39 | 15.48 | 1,537,359 | +0.14(+0.92%) |
Apr 11, 2018 | 15.49 | 15.50 | 15.32 | 15.34 | 1,191,864 | -0.19(-1.21%) |
Apr 10, 2018 | 15.54 | 15.62 | 15.47 | 15.53 | 1,671,096 | +0.27(+1.79%) |
Apr 09, 2018 | 15.30 | 15.48 | 15.25 | 15.26 | 1,655,824 | +0.08(+0.50%) |
Apr 06, 2018 | 15.45 | 15.50 | 15.09 | 15.18 | 2,979,581 | -0.31(-2.00%) |
Apr 05, 2018 | 15.46 | 15.53 | 15.42 | 15.49 | 2,648,960 | +0.18(+1.17%) |
Apr 04, 2018 | 15.03 | 15.32 | 15.00 | 15.31 | 3,302,283 | -0.16(-1.03%) |
Apr 03, 2018 | 15.42 | 15.50 | 15.30 | 15.47 | 1,829,758 | +0.02(+0.12%) |