Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 15.27 | 15.38 | 15.15 | 15.23 | 20,742 | -0.04(-0.27%) |
Jun 28, 2018 | 15.60 | 15.64 | 15.23 | 15.27 | 22,651 | -0.29(-1.84%) |
Jun 27, 2018 | 16.05 | 16.34 | 15.56 | 15.56 | 41,785 | -0.45(-2.81%) |
Jun 26, 2018 | 15.81 | 16.13 | 15.52 | 16.01 | 53,841 | +0.37(+2.36%) |
Jun 25, 2018 | 15.93 | 15.93 | 15.35 | 15.64 | 42,527 | -0.12(-0.78%) |
Jun 22, 2018 | 15.27 | 16.09 | 15.27 | 15.76 | 75,090 | +0.57(+3.77%) |
Jun 21, 2018 | 15.23 | 15.40 | 15.19 | 15.19 | 26,063 | -0.04(-0.27%) |
Jun 20, 2018 | 14.99 | 15.40 | 14.99 | 15.23 | 62,472 | +0.25(+1.64%) |
Jun 19, 2018 | 14.33 | 15.24 | 14.33 | 14.99 | 70,685 | +0.57(+3.98%) |
Jun 18, 2018 | 13.80 | 14.50 | 13.80 | 14.41 | 64,801 | +0.74(+5.39%) |
Jun 15, 2018 | 14.58 | 13.68 | 13.68 | 232,136 | -0.57(-4.02%) | |
Jun 14, 2018 | 14.33 | 14.54 | 14.13 | 14.25 | 44,846 | -0.08(-0.57%) |
Jun 13, 2018 | 14.86 | 14.90 | 14.21 | 14.33 | 45,037 | -0.53(-3.58%) |
Jun 12, 2018 | 14.86 | 15.03 | 14.68 | 14.86 | 32,334 | -0.12(-0.82%) |
Jun 11, 2018 | 15.36 | 15.36 | 14.99 | 14.99 | 43,159 | -0.33(-2.14%) |
Jun 08, 2018 | 15.31 | 15.48 | 15.19 | 15.31 | 28,179 | -0.04(-0.27%) |
Jun 07, 2018 | 15.27 | 15.44 | 15.15 | 15.36 | 21,441 | +0.08(+0.54%) |
Jun 06, 2018 | 15.27 | 31,974 | +0.20(+1.36%) | |||
Jun 05, 2018 | 14.70 | 15.15 | 14.66 | 15.07 | 31,888 | +0.29(+1.94%) |
Jun 04, 2018 | 14.66 | 14.86 | 14.29 | 14.78 | 68,266 | +0.12(+0.84%) |
Jun 01, 2018 | 14.95 | 15.19 | 14.50 | 14.66 | 53,024 | -0.25(-1.65%) |
May 31, 2018 | 15.19 | 15.19 | 14.82 | 14.90 | 36,444 | -0.20(-1.35%) |
May 30, 2018 | 14.33 | 15.15 | 14.29 | 15.11 | 41,444 | +0.86(+6.03%) |
May 29, 2018 | 14.54 | 14.82 | 14.09 | 14.25 | 32,302 | -0.29(-1.97%) |
May 25, 2018 | 14.54 | 14.54 | 14.54 | 0 | +0.74(+5.34%) | |
May 24, 2018 | 13.76 | 13.92 | 13.72 | 13.80 | 29,609 | +0.08(+0.60%) |
May 23, 2018 | 13.76 | 13.92 | 13.69 | 13.72 | 26,594 | -0.12(-0.89%) |
May 22, 2018 | 13.84 | 14.13 | 13.80 | 13.84 | 39,692 | -0.04(-0.29%) |
May 21, 2018 | 14.17 | 14.25 | 13.80 | 13.88 | 55,266 | -0.33(-2.31%) |
May 18, 2018 | 14.50 | 14.62 | 14.13 | 14.21 | 47,801 | -0.33(-2.25%) |
May 17, 2018 | 14.99 | 15.15 | 14.50 | 14.54 | 51,276 | -0.41(-2.74%) |
May 16, 2018 | 15.15 | 15.15 | 14.78 | 14.95 | 42,471 | -0.08(-0.55%) |
May 15, 2018 | 15.31 | 15.48 | 14.82 | 15.03 | 58,830 | -0.33(-2.13%) |
May 14, 2018 | 16.17 | 16.17 | 15.31 | 15.36 | 38,475 | -0.57(-3.60%) |
May 11, 2018 | 15.93 | 16.13 | 15.72 | 15.93 | 49,920 | +0.12(+0.78%) |
May 10, 2018 | 15.72 | 16.01 | 15.64 | 15.81 | 63,068 | +0.20(+1.31%) |
May 09, 2018 | 15.31 | 15.76 | 15.19 | 15.60 | 64,278 | +0.41(+2.70%) |
May 08, 2018 | 14.95 | 15.29 | 14.82 | 15.19 | 60,611 | +0.29(+1.92%) |
May 07, 2018 | 14.90 | 15.27 | 14.74 | 14.90 | 46,382 | +0.00(+0.00%) |
May 04, 2018 | 14.58 | 15.44 | 14.50 | 14.90 | 101,591 | +0.33(+2.25%) |
May 03, 2018 | 14.62 | 14.62 | 14.41 | 14.58 | 34,378 | -0.04(-0.28%) |
May 02, 2018 | 14.54 | 14.74 | 14.50 | 14.62 | 30,883 | +0.04(+0.28%) |
May 01, 2018 | 14.66 | 14.74 | 14.42 | 14.58 | 27,805 | -0.04(-0.28%) |
Apr 30, 2018 | 14.54 | 14.66 | 14.29 | 14.62 | 40,980 | +0.04(+0.28%) |
Apr 27, 2018 | 14.70 | 14.90 | 14.50 | 14.58 | 35,081 | -0.12(-0.82%) |
Apr 26, 2018 | 14.74 | 14.78 | 14.54 | 14.70 | 43,968 | +0.12(+0.83%) |
Apr 25, 2018 | 14.66 | 14.78 | 14.50 | 14.58 | 25,420 | -0.08(-0.55%) |
Apr 24, 2018 | 14.78 | 15.02 | 14.40 | 14.66 | 33,026 | -0.16(-1.09%) |
Apr 23, 2018 | 14.70 | 15.06 | 14.66 | 14.82 | 46,527 | +0.20(+1.38%) |
Apr 20, 2018 | 14.33 | 14.65 | 14.21 | 14.62 | 44,177 | +0.24(+1.69%) |
Apr 19, 2018 | 14.29 | 14.62 | 14.25 | 14.38 | 43,280 | +0.12(+0.85%) |
Apr 18, 2018 | 14.25 | 14.42 | 14.21 | 14.25 | 45,721 | +0.04(+0.28%) |
Apr 17, 2018 | 14.13 | 14.56 | 13.89 | 14.21 | 107,031 | +0.08(+0.57%) |
Apr 16, 2018 | 14.13 | 14.13 | 13.85 | 14.13 | 37,479 | +0.04(+0.29%) |
Apr 13, 2018 | 14.13 | 14.29 | 13.99 | 14.09 | 41,744 | -0.04(-0.29%) |
Apr 12, 2018 | 14.33 | 14.38 | 14.05 | 14.13 | 36,350 | -0.12(-0.85%) |
Apr 11, 2018 | 14.13 | 14.46 | 14.11 | 14.25 | 44,351 | +0.12(+0.86%) |
Apr 10, 2018 | 13.73 | 14.13 | 13.61 | 14.13 | 31,849 | +0.48(+3.55%) |
Apr 09, 2018 | 13.73 | 13.81 | 13.56 | 13.65 | 22,855 | -0.08(-0.59%) |
Apr 06, 2018 | 13.65 | 13.83 | 13.49 | 13.73 | 26,583 | -0.04(-0.29%) |
Apr 05, 2018 | 13.53 | 13.93 | 13.49 | 13.77 | 49,871 | +0.28(+2.10%) |
Apr 04, 2018 | 13.65 | 13.65 | 13.06 | 13.49 | 102,073 | -0.12(-0.89%) |
Apr 03, 2018 | 13.29 | 13.69 | 13.20 | 13.61 | 43,131 | +0.32(+2.43%) |