Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 14.63 | 14.67 | 3,459 | -0.06(-0.41%) | ||
Jun 28, 2018 | 14.62 | 14.77 | 14.62 | 14.73 | 6,793 | +0.27(+1.90%) |
Jun 27, 2018 | 14.26 | 14.51 | 14.26 | 14.46 | 1,259 | -0.04(-0.25%) |
Jun 26, 2018 | 14.47 | 14.49 | 14.46 | 14.49 | 894 | +0.00(+0.00%) |
Jun 25, 2018 | 14.22 | 14.49 | 14.22 | 14.49 | 4,993 | +0.24(+1.68%) |
Jun 22, 2018 | 14.21 | 14.25 | 14.21 | 14.25 | 4,453 | +0.16(+1.10%) |
Jun 21, 2018 | 14.09 | 14.10 | 14.06 | 14.10 | 1,293 | +0.08(+0.60%) |
Jun 19, 2018 | 14.02 | 14.02 | 14.02 | 190 | -0.14(-1.00%) | |
Jun 18, 2018 | 13.94 | 14.16 | 13.93 | 14.16 | 4,676 | -0.09(-0.62%) |
Jun 15, 2018 | 14.02 | 14.02 | 14.25 | 1,113 | +0.22(+1.58%) | |
Jun 14, 2018 | 13.96 | 14.02 | 13.96 | 14.02 | 762 | +0.15(+1.09%) |
Jun 13, 2018 | 13.69 | 13.88 | 13.69 | 13.87 | 2,186 | +0.23(+1.70%) |
Jun 12, 2018 | 13.62 | 13.65 | 13.56 | 13.64 | 4,909 | +0.11(+0.78%) |
Jun 11, 2018 | 13.38 | 13.58 | 13.38 | 13.54 | 28,227 | +0.27(+2.01%) |
Jun 08, 2018 | 13.30 | 13.51 | 13.11 | 13.27 | 4,715 | +0.01(+0.08%) |
Jun 07, 2018 | 13.44 | 13.44 | 13.22 | 13.26 | 14,402 | -0.26(-1.90%) |
Jun 06, 2018 | 13.52 | 13.52 | 3,781 | +0.03(+0.23%) | ||
Jun 05, 2018 | 13.54 | 13.58 | 13.48 | 13.48 | 8,244 | -0.15(-1.09%) |
Jun 04, 2018 | 13.89 | 13.90 | 13.63 | 13.63 | 7,451 | -0.25(-1.79%) |
Jun 01, 2018 | 13.85 | 13.92 | 13.85 | 13.88 | 2,467 | +0.20(+1.43%) |
May 31, 2018 | 13.55 | 13.69 | 13.51 | 13.69 | 1,498 | -0.07(-0.52%) |
May 30, 2018 | 13.98 | 13.99 | 13.73 | 13.76 | 3,463 | -0.04(-0.32%) |
May 29, 2018 | 14.08 | 14.17 | 13.80 | 13.80 | 3,916 | -0.56(-3.89%) |
May 25, 2018 | 14.36 | 14.36 | 14.36 | 0 | +0.01(+0.06%) | |
May 24, 2018 | 14.63 | 14.63 | 14.35 | 14.35 | 1,578 | -0.26(-1.77%) |
May 23, 2018 | 14.33 | 14.61 | 14.32 | 14.61 | 5,057 | +0.21(+1.49%) |
May 22, 2018 | 14.19 | 14.44 | 14.19 | 14.40 | 14,196 | +0.17(+1.19%) |
May 21, 2018 | 14.44 | 14.44 | 14.19 | 14.23 | 18,346 | -0.13(-0.87%) |
May 18, 2018 | 14.42 | 14.42 | 14.35 | 14.35 | 722 | -0.12(-0.80%) |
May 17, 2018 | 14.72 | 14.72 | 14.47 | 14.47 | 10,924 | -0.36(-2.45%) |
May 16, 2018 | 14.90 | 14.94 | 14.80 | 14.83 | 6,350 | +0.06(+0.41%) |
May 15, 2018 | 14.77 | 14.77 | 14.77 | 14.77 | 352 | -0.29(-1.93%) |
May 14, 2018 | 15.20 | 15.27 | 14.98 | 15.06 | 16,920 | -0.24(-1.57%) |
May 11, 2018 | 15.39 | 15.39 | 15.26 | 15.30 | 737 | -0.04(-0.29%) |
May 10, 2018 | 15.29 | 15.37 | 15.29 | 15.35 | 3,168 | +0.29(+1.95%) |
May 09, 2018 | 15.04 | 15.13 | 15.04 | 15.05 | 4,726 | -0.20(-1.28%) |
May 08, 2018 | 15.41 | 15.43 | 15.25 | 15.25 | 923 | -0.16(-1.04%) |
May 07, 2018 | 15.71 | 15.71 | 15.41 | 15.41 | 1,360 | -0.25(-1.62%) |
May 04, 2018 | 15.63 | 15.66 | 15.63 | 15.66 | 882 | -0.13(-0.85%) |
May 03, 2018 | 15.83 | 15.83 | 15.52 | 15.80 | 2,154 | -0.08(-0.53%) |
May 02, 2018 | 15.96 | 15.98 | 15.87 | 15.88 | 1,834 | -0.13(-0.83%) |
May 01, 2018 | 16.30 | 16.30 | 15.88 | 16.01 | 6,940 | -0.23(-1.42%) |
Apr 30, 2018 | 16.44 | 16.44 | 16.23 | 16.24 | 5,027 | -0.27(-1.66%) |
Apr 27, 2018 | 16.53 | 16.53 | 16.44 | 16.52 | 1,078 | +0.08(+0.48%) |
Apr 26, 2018 | 16.46 | 16.49 | 16.44 | 16.44 | 1,219 | +0.04(+0.22%) |
Apr 25, 2018 | 16.28 | 16.40 | 16.28 | 16.40 | 11,954 | -0.03(-0.20%) |
Apr 24, 2018 | 16.73 | 16.80 | 16.39 | 16.44 | 3,697 | -0.22(-1.35%) |
Apr 23, 2018 | 16.92 | 16.92 | 16.66 | 16.66 | 5,419 | -0.40(-2.34%) |
Apr 20, 2018 | 17.01 | 17.06 | 17.01 | 17.06 | 843 | -0.37(-2.14%) |
Apr 19, 2018 | 17.43 | 17.43 | 17.43 | 17.43 | 228 | -0.20(-1.16%) |
Apr 18, 2018 | 17.49 | 17.64 | 17.49 | 17.64 | 19,918 | +0.37(+2.16%) |
Apr 16, 2018 | 17.26 | 17.26 | 17.26 | 39 | -0.06(-0.36%) | |
Apr 13, 2018 | 17.39 | 17.39 | 17.33 | 17.33 | 3,823 | +0.07(+0.41%) |
Apr 12, 2018 | 17.28 | 17.31 | 17.25 | 17.25 | 4,497 | +0.01(+0.03%) |
Apr 11, 2018 | 17.23 | 17.25 | 17.22 | 17.25 | 1,081 | -0.04(-0.24%) |
Apr 10, 2018 | 17.25 | 17.32 | 17.25 | 17.29 | 3,403 | +0.03(+0.15%) |
Apr 09, 2018 | 17.33 | 17.33 | 17.19 | 17.26 | 1,738 | +0.12(+0.73%) |
Apr 06, 2018 | 17.18 | 17.18 | 17.13 | 17.14 | 2,331 | -0.12(-0.67%) |
Apr 05, 2018 | 17.31 | 17.41 | 17.22 | 17.25 | 17,718 | +0.01(+0.05%) |
Apr 04, 2018 | 16.94 | 17.25 | 16.94 | 17.25 | 5,668 | +0.33(+1.94%) |
Apr 03, 2018 | 16.85 | 16.97 | 16.85 | 16.92 | 1,735 | +0.49(+2.97%) |