Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 12.72 | 12.82 | 12.66 | 12.71 | 53,481 | +0.02(+0.14%) |
Jun 28, 2018 | 12.61 | 12.69 | 12.60 | 12.69 | 7,743 | +0.03(+0.26%) |
Jun 27, 2018 | 12.76 | 12.86 | 12.65 | 12.66 | 8,879 | -0.18(-1.37%) |
Jun 26, 2018 | 12.84 | 12.84 | 12.80 | 12.84 | 4,069 | +0.06(+0.46%) |
Jun 25, 2018 | 12.81 | 12.81 | 12.72 | 12.78 | 6,116 | -0.16(-1.22%) |
Jun 21, 2018 | 12.94 | 12.94 | 12.94 | 4 | -0.20(-1.52%) | |
Jun 20, 2018 | 13.36 | 13.36 | 13.14 | 13.14 | 4,737 | -0.01(-0.06%) |
Jun 19, 2018 | 13.17 | 13.17 | 13.14 | 13.14 | 928 | -0.08(-0.60%) |
Jun 18, 2018 | 13.31 | 13.32 | 13.22 | 13.22 | 4,089 | -0.20(-1.51%) |
Jun 15, 2018 | 13.57 | 13.36 | 13.43 | 11,600 | -0.26(-1.89%) | |
Jun 14, 2018 | 13.69 | 13.82 | 13.68 | 13.69 | 3,208 | -0.06(-0.42%) |
Jun 13, 2018 | 13.76 | 13.83 | 13.74 | 13.74 | 5,336 | -0.24(-1.73%) |
Jun 11, 2018 | 13.99 | 13.99 | 13.99 | 151 | -0.29(-2.04%) | |
Jun 08, 2018 | 14.36 | 14.36 | 14.02 | 14.28 | 5,660 | +0.00(+0.00%) |
Jun 07, 2018 | 14.30 | 14.33 | 14.22 | 14.28 | 96,155 | +0.05(+0.37%) |
Jun 06, 2018 | 14.26 | 14.22 | 5,113 | +0.11(+0.80%) | ||
Jun 05, 2018 | 14.11 | 14.11 | 14.03 | 14.11 | 2,808 | +0.03(+0.20%) |
Jun 04, 2018 | 14.09 | 14.11 | 14.03 | 14.08 | 3,644 | +0.04(+0.30%) |
Jun 01, 2018 | 13.99 | 14.11 | 13.98 | 14.04 | 7,682 | +0.15(+1.06%) |
May 31, 2018 | 13.79 | 13.89 | 13.79 | 13.89 | 5,802 | -0.04(-0.27%) |
May 30, 2018 | 13.95 | 13.95 | 13.89 | 13.93 | 6,608 | +0.07(+0.49%) |
May 29, 2018 | 13.96 | 14.01 | 13.82 | 13.86 | 5,277 | -0.41(-2.90%) |
May 25, 2018 | 14.28 | 14.28 | 14.28 | 0 | +0.35(+2.54%) | |
May 24, 2018 | 13.97 | 13.97 | 13.90 | 13.92 | 6,033 | -0.12(-0.86%) |
May 23, 2018 | 14.14 | 14.14 | 13.92 | 14.04 | 28,560 | -0.13(-0.91%) |
May 21, 2018 | 14.17 | 14.17 | 14.17 | 8 | +0.01(+0.07%) | |
May 18, 2018 | 14.15 | 14.18 | 14.15 | 14.16 | 2,471 | -0.08(-0.56%) |
May 17, 2018 | 14.26 | 14.33 | 14.24 | 14.24 | 1,312 | -0.17(-1.20%) |
May 16, 2018 | 14.42 | 14.42 | 14.42 | 14.42 | 126 | +0.16(+1.15%) |
May 15, 2018 | 14.22 | 14.30 | 14.22 | 14.25 | 3,451 | -0.27(-1.89%) |
May 14, 2018 | 14.53 | 14.55 | 14.48 | 14.53 | 5,118 | +0.13(+0.92%) |
May 11, 2018 | 14.45 | 14.45 | 14.39 | 14.39 | 905 | +0.03(+0.23%) |
May 10, 2018 | 14.19 | 14.38 | 14.19 | 14.36 | 10,539 | +0.17(+1.17%) |
May 09, 2018 | 14.38 | 14.46 | 14.14 | 14.19 | 12,825 | -0.12(-0.87%) |
May 08, 2018 | 14.39 | 14.39 | 14.32 | 14.32 | 2,904 | -0.09(-0.63%) |
May 07, 2018 | 14.57 | 14.57 | 14.32 | 14.41 | 13,054 | -0.24(-1.65%) |
May 04, 2018 | 14.57 | 14.76 | 14.57 | 14.65 | 1,451 | +0.06(+0.40%) |
May 03, 2018 | 14.58 | 14.59 | 14.57 | 14.59 | 2,403 | -0.05(-0.34%) |
May 02, 2018 | 14.68 | 14.69 | 14.61 | 14.64 | 8,664 | -0.04(-0.28%) |
May 01, 2018 | 14.65 | 14.68 | 14.65 | 14.68 | 1,024 | -0.17(-1.12%) |
Apr 27, 2018 | 14.85 | 14.85 | 14.85 | 6 | +0.15(+1.02%) | |
Apr 26, 2018 | 14.76 | 14.76 | 14.66 | 14.70 | 1,404 | -0.07(-0.45%) |
Apr 25, 2018 | 14.82 | 14.82 | 14.65 | 14.77 | 3,314 | -0.09(-0.62%) |
Apr 24, 2018 | 14.98 | 14.98 | 14.86 | 14.86 | 1,437 | -0.12(-0.83%) |
Apr 23, 2018 | 15.07 | 15.07 | 14.84 | 14.98 | 2,497 | -0.07(-0.50%) |
Apr 19, 2018 | 15.06 | 15.06 | 15.06 | 78 | +0.03(+0.23%) | |
Apr 18, 2018 | 15.03 | 15.07 | 15.03 | 15.03 | 743 | +0.02(+0.11%) |
Apr 17, 2018 | 14.93 | 15.02 | 14.86 | 15.01 | 7,075 | +0.07(+0.45%) |
Apr 16, 2018 | 14.96 | 14.96 | 14.83 | 14.94 | 6,067 | +0.07(+0.50%) |
Apr 13, 2018 | 14.88 | 14.88 | 14.75 | 14.87 | 5,318 | -0.16(-1.05%) |
Apr 12, 2018 | 14.98 | 15.04 | 14.91 | 15.03 | 6,915 | +0.04(+0.28%) |
Apr 11, 2018 | 14.86 | 15.01 | 14.86 | 14.98 | 6,586 | +0.10(+0.66%) |
Apr 10, 2018 | 14.82 | 14.89 | 14.78 | 14.89 | 6,406 | +0.28(+1.95%) |
Apr 06, 2018 | 14.60 | 14.60 | 14.60 | 289 | -0.12(-0.85%) | |
Apr 05, 2018 | 14.73 | 14.75 | 14.67 | 14.73 | 3,191 | +0.22(+1.52%) |
Apr 04, 2018 | 14.60 | 14.66 | 14.51 | 14.51 | 7,106 | -0.26(-1.79%) |
Apr 03, 2018 | 14.65 | 14.85 | 14.65 | 14.77 | 1,412 | +0.04(+0.24%) |