Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 14.48 | 14.23 | 14.24 | 80,742 | +0.03(+0.21%) | |
Jun 28, 2018 | 14.20 | 14.35 | 14.10 | 14.21 | 161,703 | +0.03(+0.21%) |
Jun 27, 2018 | 14.66 | 14.81 | 14.16 | 14.18 | 127,594 | -0.45(-3.08%) |
Jun 26, 2018 | 14.70 | 14.77 | 14.45 | 14.63 | 107,354 | -0.09(-0.61%) |
Jun 25, 2018 | 15.21 | 15.26 | 14.37 | 14.72 | 193,756 | -0.46(-3.03%) |
Jun 22, 2018 | 15.94 | 16.00 | 15.18 | 15.18 | 758,450 | -0.68(-4.29%) |
Jun 21, 2018 | 16.06 | 16.08 | 15.85 | 15.86 | 199,250 | -0.17(-1.06%) |
Jun 20, 2018 | 16.00 | 16.17 | 15.95 | 16.03 | 71,334 | +0.06(+0.38%) |
Jun 19, 2018 | 15.85 | 16.09 | 15.85 | 15.97 | 171,066 | -0.03(-0.19%) |
Jun 18, 2018 | 16.00 | 16.08 | 15.62 | 16.00 | 72,334 | -0.09(-0.56%) |
Jun 15, 2018 | 16.21 | 16.05 | 16.09 | 200,070 | +0.04(+0.25%) | |
Jun 14, 2018 | 16.09 | 16.21 | 15.96 | 16.05 | 58,900 | -0.04(-0.25%) |
Jun 13, 2018 | 15.97 | 16.23 | 15.84 | 16.09 | 110,235 | +0.16(+1.00%) |
Jun 12, 2018 | 16.01 | 16.01 | 15.76 | 15.93 | 177,220 | -0.02(-0.13%) |
Jun 11, 2018 | 15.72 | 16.01 | 15.67 | 15.95 | 119,868 | +0.26(+1.66%) |
Jun 08, 2018 | 15.97 | 15.98 | 15.58 | 15.69 | 56,353 | -0.35(-2.18%) |
Jun 07, 2018 | 15.89 | 16.11 | 15.75 | 16.04 | 94,687 | +0.13(+0.82%) |
Jun 06, 2018 | 15.91 | 82,346 | -0.01(-0.06%) | |||
Jun 05, 2018 | 15.90 | 16.05 | 15.82 | 15.92 | 54,991 | +0.06(+0.38%) |
Jun 04, 2018 | 15.70 | 15.90 | 15.68 | 15.86 | 74,366 | +0.14(+0.89%) |
Jun 01, 2018 | 15.63 | 15.78 | 15.48 | 15.72 | 109,000 | +0.19(+1.22%) |
May 31, 2018 | 15.87 | 16.08 | 15.51 | 15.53 | 109,058 | -0.42(-2.63%) |
May 30, 2018 | 16.00 | 16.28 | 15.79 | 15.95 | 98,926 | -0.03(-0.19%) |
May 29, 2018 | 15.81 | 16.21 | 15.80 | 15.98 | 100,348 | +0.11(+0.69%) |
May 25, 2018 | 15.87 | 15.87 | 15.87 | 0 | +0.48(+3.12%) | |
May 24, 2018 | 15.31 | 15.43 | 15.17 | 15.39 | 129,665 | +0.05(+0.33%) |
May 23, 2018 | 15.17 | 15.40 | 15.11 | 15.34 | 116,421 | +0.16(+1.05%) |
May 22, 2018 | 15.16 | 15.41 | 14.89 | 15.18 | 140,103 | +0.01(+0.07%) |
May 21, 2018 | 15.15 | 15.35 | 15.05 | 15.17 | 91,084 | +0.08(+0.53%) |
May 18, 2018 | 14.93 | 15.28 | 14.87 | 15.09 | 136,118 | +0.18(+1.21%) |
May 17, 2018 | 14.72 | 15.14 | 14.72 | 14.91 | 122,701 | +0.20(+1.36%) |
May 16, 2018 | 14.81 | 14.95 | 14.57 | 14.71 | 191,206 | -0.11(-0.74%) |
May 15, 2018 | 14.76 | 15.00 | 14.53 | 14.82 | 355,236 | -0.17(-1.13%) |
May 14, 2018 | 15.20 | 15.32 | 12.92 | 14.99 | 1,259,260 | -0.36(-2.35%) |
May 11, 2018 | 15.40 | 15.53 | 15.24 | 15.35 | 86,394 | -0.05(-0.32%) |
May 10, 2018 | 15.49 | 15.58 | 15.36 | 15.40 | 41,359 | +0.00(+0.00%) |
May 09, 2018 | 15.30 | 15.58 | 15.27 | 15.40 | 71,798 | +0.10(+0.65%) |
May 08, 2018 | 15.18 | 15.49 | 15.13 | 15.30 | 185,598 | +0.11(+0.72%) |
May 07, 2018 | 15.14 | 15.50 | 15.02 | 15.19 | 222,691 | +0.17(+1.13%) |
May 04, 2018 | 14.71 | 15.22 | 14.66 | 15.02 | 278,225 | +0.21(+1.42%) |
May 03, 2018 | 15.17 | 15.38 | 14.40 | 14.81 | 308,579 | -1.05(-6.62%) |
May 02, 2018 | 15.62 | 15.97 | 15.49 | 15.86 | 69,406 | +0.26(+1.67%) |
May 01, 2018 | 15.17 | 15.64 | 15.15 | 15.60 | 83,908 | +0.44(+2.90%) |
Apr 30, 2018 | 15.15 | 15.27 | 15.15 | 15.16 | 82,815 | +0.01(+0.07%) |
Apr 27, 2018 | 15.19 | 15.30 | 14.92 | 15.15 | 78,931 | +0.03(+0.20%) |
Apr 26, 2018 | 15.23 | 15.56 | 15.01 | 15.12 | 72,417 | -0.05(-0.33%) |
Apr 25, 2018 | 15.21 | 16.25 | 14.93 | 15.17 | 86,725 | -0.06(-0.39%) |
Apr 24, 2018 | 15.15 | 15.78 | 15.15 | 15.23 | 96,999 | +0.09(+0.59%) |
Apr 23, 2018 | 15.31 | 15.49 | 15.06 | 15.14 | 75,953 | -0.12(-0.79%) |
Apr 20, 2018 | 15.32 | 15.47 | 15.17 | 15.26 | 118,136 | -0.15(-0.97%) |
Apr 19, 2018 | 15.62 | 15.76 | 15.40 | 15.41 | 58,326 | -0.30(-1.91%) |
Apr 18, 2018 | 15.74 | 15.96 | 15.55 | 15.71 | 132,382 | -0.01(-0.06%) |
Apr 17, 2018 | 15.94 | 16.30 | 15.54 | 15.72 | 171,751 | -0.18(-1.13%) |
Apr 16, 2018 | 15.61 | 15.91 | 15.46 | 15.90 | 230,054 | +0.27(+1.73%) |
Apr 13, 2018 | 15.55 | 15.83 | 15.45 | 15.63 | 46,564 | +0.12(+0.77%) |
Apr 12, 2018 | 15.55 | 15.74 | 15.44 | 15.51 | 39,811 | +0.01(+0.06%) |
Apr 11, 2018 | 15.41 | 15.71 | 15.37 | 15.50 | 51,776 | +0.05(+0.32%) |
Apr 10, 2018 | 15.48 | 15.57 | 15.25 | 15.45 | 64,410 | +0.15(+0.98%) |
Apr 09, 2018 | 15.40 | 15.65 | 15.30 | 15.30 | 89,483 | +0.00(+0.00%) |
Apr 06, 2018 | 15.32 | 15.64 | 15.25 | 15.30 | 106,466 | -0.12(-0.78%) |
Apr 05, 2018 | 15.37 | 15.46 | 15.05 | 15.42 | 183,523 | +0.14(+0.92%) |
Apr 04, 2018 | 14.78 | 15.29 | 14.78 | 15.28 | 81,141 | +0.24(+1.60%) |
Apr 03, 2018 | 15.09 | 15.09 | 14.77 | 15.04 | 42,553 | -0.01(-0.07%) |