Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 14.50 | 14.69 | 14.46 | 14.46 | 3,041,610 | +0.10(+0.70%) |
Jun 28, 2018 | 14.66 | 14.66 | 14.45 | 14.36 | 13,763 | -0.32(-2.18%) |
Jun 27, 2018 | 14.76 | 14.94 | 14.55 | 14.68 | 7,605 | +0.02(+0.14%) |
Jun 26, 2018 | 15.13 | 15.13 | 14.63 | 14.66 | 23,583 | -0.26(-1.74%) |
Jun 25, 2018 | 14.55 | 14.92 | 14.55 | 14.92 | 3,281 | +0.39(+2.68%) |
Jun 22, 2018 | 14.90 | 14.90 | 14.50 | 14.53 | 13,926 | -0.12(-0.82%) |
Jun 21, 2018 | 14.40 | 14.99 | 14.31 | 14.65 | 23,573 | +0.15(+1.03%) |
Jun 20, 2018 | 15.67 | 15.67 | 14.50 | 14.50 | 70,994 | -0.90(-5.84%) |
Jun 19, 2018 | 16.09 | 16.09 | 15.38 | 15.40 | 21,405 | -0.60(-3.75%) |
Jun 18, 2018 | 15.10 | 16.11 | 15.10 | 16.00 | 46,710 | +1.10(+7.38%) |
Jun 15, 2018 | 15.10 | 14.85 | 14.90 | 7,894 | +0.05(+0.34%) | |
Jun 14, 2018 | 14.94 | 14.95 | 14.77 | 14.85 | 1,178 | -0.16(-1.07%) |
Jun 13, 2018 | 14.98 | 15.16 | 14.92 | 15.01 | 15,962 | +0.31(+2.11%) |
Jun 12, 2018 | 14.59 | 15.00 | 14.59 | 14.70 | 33,459 | -0.03(-0.17%) |
Jun 11, 2018 | 14.87 | 14.87 | 14.12 | 14.72 | 9,534 | -0.14(-0.98%) |
Jun 08, 2018 | 14.70 | 14.87 | 14.69 | 14.87 | 447 | +0.21(+1.43%) |
Jun 07, 2018 | 14.67 | 14.67 | 14.66 | 14.66 | 365 | -0.05(-0.34%) |
Jun 06, 2018 | 14.79 | 14.80 | 14.71 | 14.71 | 549 | -0.08(-0.54%) |
Jun 05, 2018 | 14.84 | 14.84 | 14.70 | 14.79 | 18,178 | -0.11(-0.74%) |
Jun 04, 2018 | 15.05 | 15.05 | 14.90 | 14.90 | 706 | -0.27(-1.78%) |
Jun 01, 2018 | 15.25 | 15.25 | 15.17 | 15.17 | 506 | -0.08(-0.52%) |
May 31, 2018 | 15.23 | 15.25 | 15.23 | 15.25 | 28,751 | +0.00(+0.00%) |
May 30, 2018 | 15.23 | 15.25 | 15.23 | 15.25 | 518 | +0.00(+0.00%) |
May 29, 2018 | 15.23 | 15.25 | 15.15 | 15.25 | 1,392 | +0.05(+0.33%) |
May 25, 2018 | 15.20 | 15.20 | 15.20 | 0 | -0.02(-0.13%) | |
May 24, 2018 | 15.25 | 15.25 | 15.20 | 15.22 | 816 | +0.06(+0.40%) |
May 23, 2018 | 15.20 | 15.20 | 15.16 | 15.16 | 5,263 | -0.04(-0.26%) |
May 22, 2018 | 15.29 | 15.30 | 15.20 | 15.20 | 39,382 | -0.05(-0.33%) |
May 21, 2018 | 15.41 | 15.41 | 15.25 | 15.25 | 1,516 | -0.10(-0.65%) |
May 18, 2018 | 15.35 | 15.35 | 15.35 | 15.35 | 530 | +0.07(+0.46%) |
May 17, 2018 | 15.48 | 15.49 | 15.25 | 15.28 | 1,541 | -0.22(-1.42%) |
May 16, 2018 | 15.41 | 15.50 | 15.38 | 15.50 | 6,140 | +0.23(+1.51%) |
May 14, 2018 | 15.27 | 15.27 | 15.27 | 44 | +0.41(+2.79%) | |
May 11, 2018 | 14.98 | 15.00 | 14.86 | 14.86 | 612 | -0.03(-0.23%) |
May 10, 2018 | 15.49 | 15.49 | 14.75 | 14.89 | 3,545 | -0.60(-3.87%) |
May 09, 2018 | 15.11 | 15.49 | 15.10 | 15.49 | 794 | +0.24(+1.57%) |
May 08, 2018 | 15.29 | 15.29 | 15.20 | 15.25 | 732 | +0.12(+0.79%) |
May 07, 2018 | 14.90 | 15.13 | 14.90 | 15.13 | 620 | +0.23(+1.54%) |
May 03, 2018 | 14.90 | 14.90 | 14.90 | 109 | -0.06(-0.40%) | |
May 02, 2018 | 14.96 | 14.96 | 14.96 | 14.96 | 143 | -0.03(-0.20%) |
May 01, 2018 | 14.22 | 15.00 | 14.22 | 14.99 | 3,592 | +0.76(+5.34%) |
Apr 30, 2018 | 14.06 | 14.32 | 13.87 | 14.23 | 8,027 | -0.02(-0.14%) |
Apr 27, 2018 | 14.25 | 14.25 | 14.25 | 14.25 | 211 | -0.09(-0.65%) |
Apr 26, 2018 | 14.34 | 14.34 | 14.34 | 14.34 | 195 | +0.00(+0.02%) |
Apr 25, 2018 | 14.39 | 14.39 | 14.05 | 14.34 | 2,069 | -0.06(-0.42%) |
Apr 23, 2018 | 14.40 | 14.40 | 14.40 | 21 | +0.15(+1.05%) | |
Apr 19, 2018 | 14.25 | 14.25 | 14.25 | 73 | +0.25(+1.79%) | |
Apr 17, 2018 | 14.00 | 14.00 | 14.00 | 155 | -0.10(-0.71%) | |
Apr 16, 2018 | 14.06 | 14.16 | 14.05 | 14.10 | 779 | -0.15(-1.05%) |
Apr 13, 2018 | 14.62 | 14.62 | 13.80 | 14.25 | 9,512 | -0.57(-3.82%) |
Apr 12, 2018 | 14.94 | 14.94 | 14.82 | 14.82 | 763 | -0.14(-0.97%) |
Apr 11, 2018 | 15.00 | 15.02 | 14.75 | 14.96 | 2,167 | -0.04(-0.27%) |
Apr 10, 2018 | 14.98 | 15.00 | 14.78 | 15.00 | 2,460 | +0.21(+1.42%) |
Apr 09, 2018 | 14.65 | 14.65 | 14.65 | 14.79 | 527 | -0.03(-0.20%) |
Apr 06, 2018 | 14.91 | 14.99 | 14.52 | 14.82 | 4,142 | -0.17(-1.13%) |
Apr 05, 2018 | 14.96 | 15.00 | 14.80 | 14.99 | 1,512 | +0.09(+0.60%) |
Apr 04, 2018 | 15.25 | 15.25 | 14.70 | 14.90 | 2,582 | -0.35(-2.30%) |
Apr 03, 2018 | 14.46 | 15.56 | 14.46 | 15.25 | 9,855 | +1.15(+8.16%) |