Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 14.85 | 15.03 | 14.55 | 14.56 | 17,513,930 | -0.04(-0.31%) |
Jun 28, 2018 | 14.60 | 14.74 | 14.49 | 14.60 | 14,768,165 | +0.04(+0.31%) |
Jun 27, 2018 | 14.75 | 14.88 | 14.51 | 14.56 | 13,188,418 | -0.19(-1.31%) |
Jun 26, 2018 | 15.00 | 15.00 | 14.69 | 14.75 | 12,596,061 | -0.23(-1.54%) |
Jun 25, 2018 | 15.12 | 15.15 | 14.82 | 14.98 | 16,391,053 | -0.22(-1.42%) |
Jun 22, 2018 | 15.52 | 15.55 | 15.15 | 15.20 | 15,379,475 | -0.20(-1.31%) |
Jun 21, 2018 | 15.24 | 15.55 | 15.11 | 15.40 | 12,017,245 | +0.10(+0.63%) |
Jun 20, 2018 | 15.41 | 15.49 | 15.29 | 15.30 | 8,856,324 | -0.02(-0.15%) |
Jun 19, 2018 | 15.08 | 15.36 | 15.07 | 15.32 | 10,149,532 | +0.10(+0.64%) |
Jun 18, 2018 | 15.08 | 15.27 | 14.94 | 15.23 | 9,422,476 | +0.04(+0.25%) |
Jun 15, 2018 | 15.35 | 14.99 | 15.19 | 23,945,180 | -0.10(-0.68%) | |
Jun 14, 2018 | 15.47 | 15.47 | 15.11 | 15.29 | 16,780,144 | -0.10(-0.68%) |
Jun 13, 2018 | 15.42 | 15.68 | 15.32 | 15.40 | 18,110,340 | +0.02(+0.15%) |
Jun 12, 2018 | 15.39 | 15.51 | 15.29 | 15.37 | 13,080,138 | +0.06(+0.39%) |
Jun 11, 2018 | 15.31 | 15.51 | 15.24 | 15.31 | 12,621,699 | +0.01(+0.10%) |
Jun 08, 2018 | 15.18 | 15.31 | 15.07 | 15.30 | 7,352,679 | +0.08(+0.54%) |
Jun 07, 2018 | 15.31 | 15.39 | 15.09 | 15.22 | 10,494,207 | +0.00(+0.00%) |
Jun 06, 2018 | 15.23 | 15.22 | 12,331,957 | +0.40(+2.71%) | ||
Jun 05, 2018 | 14.78 | 14.85 | 14.64 | 14.82 | 10,270,459 | -0.01(-0.05%) |
Jun 04, 2018 | 14.76 | 14.88 | 14.74 | 14.82 | 8,445,766 | +0.11(+0.76%) |
Jun 01, 2018 | 14.73 | 14.85 | 14.61 | 14.71 | 9,589,083 | +0.23(+1.59%) |
May 31, 2018 | 14.61 | 14.67 | 14.44 | 14.48 | 12,048,037 | -0.16(-1.07%) |
May 30, 2018 | 14.50 | 14.73 | 14.38 | 14.64 | 13,758,143 | +0.34(+2.34%) |
May 29, 2018 | 14.77 | 14.77 | 14.16 | 14.30 | 15,486,874 | -0.63(-4.19%) |
May 25, 2018 | 14.93 | 14.93 | 14.93 | 0 | -0.21(-1.38%) | |
May 24, 2018 | 14.94 | 15.16 | 14.73 | 15.14 | 13,434,923 | +0.13(+0.89%) |
May 23, 2018 | 15.12 | 15.22 | 14.88 | 15.00 | 12,550,847 | -0.26(-1.70%) |
May 22, 2018 | 15.17 | 15.39 | 15.10 | 15.26 | 11,137,104 | +0.15(+0.98%) |
May 21, 2018 | 15.05 | 15.20 | 15.02 | 15.11 | 9,409,616 | +0.12(+0.79%) |
May 18, 2018 | 15.29 | 15.30 | 14.95 | 15.00 | 12,988,610 | -0.29(-1.89%) |
May 17, 2018 | 15.05 | 15.30 | 14.98 | 15.28 | 8,387,700 | +0.21(+1.42%) |
May 16, 2018 | 15.11 | 15.22 | 15.03 | 15.07 | 9,361,213 | -0.09(-0.59%) |
May 15, 2018 | 14.93 | 15.27 | 14.91 | 15.16 | 10,628,795 | +0.23(+1.54%) |
May 14, 2018 | 15.05 | 15.09 | 14.90 | 14.93 | 8,758,960 | -0.07(-0.49%) |
May 11, 2018 | 15.02 | 15.11 | 14.94 | 15.00 | 9,034,721 | -0.01(-0.10%) |
May 10, 2018 | 14.88 | 15.12 | 14.81 | 15.02 | 8,457,480 | +0.16(+1.10%) |
May 09, 2018 | 14.76 | 14.96 | 14.69 | 14.85 | 8,781,191 | +0.20(+1.36%) |
May 08, 2018 | 14.63 | 14.91 | 14.55 | 14.65 | 12,141,890 | +0.04(+0.30%) |
May 07, 2018 | 14.63 | 14.71 | 14.47 | 14.61 | 9,621,887 | +0.02(+0.15%) |
May 04, 2018 | 14.22 | 14.66 | 14.12 | 14.59 | 9,447,856 | +0.24(+1.70%) |
May 03, 2018 | 14.57 | 14.58 | 14.15 | 14.34 | 16,605,905 | -0.29(-1.97%) |
May 02, 2018 | 14.68 | 14.87 | 14.60 | 14.63 | 9,987,316 | -0.11(-0.75%) |
May 01, 2018 | 14.73 | 14.78 | 14.54 | 14.74 | 10,882,634 | -0.01(-0.05%) |
Apr 30, 2018 | 15.13 | 15.25 | 14.75 | 14.75 | 11,976,849 | -0.36(-2.40%) |
Apr 27, 2018 | 14.99 | 15.19 | 14.97 | 15.11 | 11,931,504 | +0.09(+0.59%) |
Apr 26, 2018 | 14.95 | 15.11 | 14.88 | 15.03 | 12,234,153 | +0.04(+0.30%) |
Apr 25, 2018 | 14.80 | 15.11 | 14.70 | 14.98 | 11,413,612 | +0.12(+0.80%) |
Apr 24, 2018 | 14.98 | 15.17 | 14.72 | 14.86 | 14,088,571 | +0.15(+1.01%) |
Apr 23, 2018 | 14.72 | 14.80 | 14.63 | 14.71 | 14,140,173 | +0.01(+0.05%) |
Apr 20, 2018 | 14.56 | 14.81 | 14.53 | 14.71 | 15,809,358 | +0.23(+1.59%) |
Apr 19, 2018 | 13.89 | 14.63 | 13.86 | 14.48 | 19,840,694 | +0.50(+3.60%) |
Apr 18, 2018 | 14.08 | 14.24 | 13.91 | 13.97 | 15,585,021 | -0.07(-0.47%) |
Apr 17, 2018 | 14.41 | 14.41 | 13.91 | 14.04 | 18,078,030 | -0.28(-1.96%) |
Apr 16, 2018 | 14.37 | 14.42 | 14.17 | 14.32 | 9,026,945 | +0.07(+0.52%) |
Apr 13, 2018 | 14.83 | 14.84 | 14.15 | 14.25 | 17,526,482 | -0.45(-3.07%) |
Apr 12, 2018 | 14.52 | 14.80 | 14.50 | 14.70 | 9,945,792 | +0.29(+2.00%) |
Apr 11, 2018 | 14.35 | 14.59 | 14.34 | 14.41 | 9,543,482 | -0.13(-0.87%) |
Apr 10, 2018 | 14.41 | 14.60 | 14.34 | 14.54 | 11,994,607 | +0.33(+2.29%) |
Apr 09, 2018 | 14.22 | 14.55 | 14.19 | 14.21 | 9,405,928 | +0.07(+0.52%) |
Apr 06, 2018 | 14.48 | 14.51 | 13.94 | 14.14 | 13,923,213 | -0.48(-3.29%) |
Apr 05, 2018 | 14.65 | 14.70 | 14.48 | 14.62 | 14,615,983 | +0.05(+0.36%) |
Apr 04, 2018 | 14.12 | 14.60 | 14.09 | 14.57 | 8,765,273 | +0.17(+1.18%) |
Apr 03, 2018 | 14.14 | 14.44 | 14.11 | 14.40 | 12,235,703 | +0.30(+2.15%) |