Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 13.65 | 13.89 | 13.65 | 13.69 | 150,660 | +0.00(+0.00%) |
Jun 28, 2018 | 13.82 | 13.95 | 13.62 | 13.69 | 157,630 | -0.08(-0.56%) |
Jun 27, 2018 | 13.90 | 14.00 | 13.73 | 13.76 | 77,508 | -0.14(-1.00%) |
Jun 26, 2018 | 14.02 | 14.25 | 13.80 | 13.90 | 128,378 | -0.10(-0.69%) |
Jun 25, 2018 | 13.94 | 14.01 | 13.69 | 14.00 | 52,261 | +0.01(+0.10%) |
Jun 22, 2018 | 14.21 | 14.38 | 13.91 | 13.98 | 55,691 | -0.15(-1.03%) |
Jun 21, 2018 | 14.08 | 14.19 | 13.97 | 14.13 | 36,283 | +0.03(+0.25%) |
Jun 20, 2018 | 13.93 | 14.37 | 13.82 | 14.10 | 44,459 | +0.21(+1.50%) |
Jun 19, 2018 | 13.89 | 14.01 | 13.71 | 13.89 | 109,491 | -0.04(-0.30%) |
Jun 18, 2018 | 13.85 | 14.18 | 13.85 | 13.93 | 68,361 | +0.07(+0.50%) |
Jun 15, 2018 | 14.36 | 13.81 | 13.86 | 176,723 | -0.50(-3.48%) | |
Jun 14, 2018 | 14.30 | 14.53 | 14.11 | 14.36 | 132,613 | +0.10(+0.68%) |
Jun 13, 2018 | 14.36 | 14.43 | 14.23 | 14.26 | 130,173 | +0.00(+0.00%) |
Jun 12, 2018 | 14.46 | 14.49 | 14.23 | 14.26 | 43,582 | -0.10(-0.73%) |
Jun 11, 2018 | 14.26 | 14.49 | 14.17 | 14.37 | 167,869 | +0.12(+0.88%) |
Jun 08, 2018 | 14.59 | 14.70 | 14.24 | 14.24 | 165,825 | -0.30(-2.05%) |
Jun 07, 2018 | 14.47 | 14.79 | 14.28 | 14.54 | 279,157 | +0.11(+0.77%) |
Jun 06, 2018 | 14.57 | 14.28 | 14.43 | 26,001 | -0.09(-0.62%) | |
Jun 05, 2018 | 14.53 | 14.78 | 14.24 | 14.52 | 200,195 | +0.05(+0.34%) |
Jun 04, 2018 | 14.82 | 14.89 | 14.47 | 14.47 | 56,242 | -0.28(-1.93%) |
Jun 01, 2018 | 14.59 | 14.78 | 14.39 | 14.76 | 93,954 | +0.19(+1.34%) |
May 31, 2018 | 14.35 | 14.76 | 14.19 | 14.56 | 33,009 | +0.21(+1.45%) |
May 30, 2018 | 14.32 | 14.78 | 14.18 | 14.35 | 157,385 | +0.05(+0.34%) |
May 29, 2018 | 14.20 | 14.39 | 14.12 | 14.30 | 91,401 | +0.03(+0.19%) |
May 25, 2018 | 14.28 | 14.28 | 14.28 | 0 | -0.11(-0.77%) | |
May 24, 2018 | 14.43 | 14.65 | 14.07 | 14.39 | 98,129 | -0.04(-0.29%) |
May 23, 2018 | 14.09 | 14.62 | 14.03 | 14.43 | 222,593 | +0.29(+2.06%) |
May 22, 2018 | 13.97 | 14.37 | 13.97 | 14.14 | 133,356 | +0.03(+0.25%) |
May 21, 2018 | 14.09 | 14.27 | 14.07 | 14.10 | 107,287 | +0.10(+0.74%) |
May 18, 2018 | 14.28 | 14.29 | 13.86 | 14.00 | 119,239 | -0.26(-1.85%) |
May 17, 2018 | 13.96 | 14.34 | 13.95 | 14.26 | 154,957 | +0.37(+2.65%) |
May 16, 2018 | 13.89 | 14.10 | 13.87 | 13.89 | 156,742 | -0.01(-0.05%) |
May 15, 2018 | 13.98 | 14.06 | 13.80 | 13.90 | 31,001 | -0.11(-0.79%) |
May 14, 2018 | 13.91 | 14.01 | 13.70 | 14.01 | 65,828 | +0.18(+1.31%) |
May 11, 2018 | 13.93 | 14.34 | 13.66 | 13.83 | 100,221 | -0.06(-0.45%) |
May 10, 2018 | 13.91 | 14.17 | 13.70 | 13.89 | 188,650 | +0.00(+0.00%) |
May 09, 2018 | 13.96 | 14.55 | 13.79 | 13.89 | 34,961 | +0.00(+0.00%) |
May 08, 2018 | 14.07 | 14.07 | 13.57 | 13.89 | 72,412 | -0.15(-1.09%) |
May 07, 2018 | 13.81 | 14.20 | 13.79 | 14.05 | 172,331 | +0.26(+1.86%) |
May 04, 2018 | 13.27 | 13.86 | 13.27 | 13.79 | 64,731 | +0.44(+3.33%) |
May 03, 2018 | 13.71 | 13.84 | 13.14 | 13.35 | 134,909 | -0.65(-4.62%) |
May 02, 2018 | 14.15 | 14.30 | 13.94 | 13.99 | 88,230 | -0.18(-1.27%) |
May 01, 2018 | 14.14 | 14.36 | 13.89 | 14.17 | 55,475 | +0.04(+0.30%) |
Apr 30, 2018 | 14.35 | 14.50 | 14.07 | 14.13 | 49,111 | -0.17(-1.17%) |
Apr 27, 2018 | 14.31 | 14.73 | 14.22 | 14.30 | 94,977 | -0.16(-1.10%) |
Apr 26, 2018 | 13.79 | 14.57 | 13.62 | 14.46 | 265,017 | +0.83(+6.12%) |
Apr 25, 2018 | 13.96 | 14.36 | 13.32 | 13.62 | 101,387 | +0.06(+0.41%) |
Apr 24, 2018 | 14.17 | 14.17 | 13.41 | 13.57 | 122,762 | -0.50(-3.56%) |
Apr 23, 2018 | 14.21 | 14.27 | 13.72 | 14.07 | 65,703 | -0.14(-0.98%) |
Apr 20, 2018 | 14.19 | 14.52 | 13.90 | 14.21 | 84,521 | +0.05(+0.34%) |
Apr 19, 2018 | 13.76 | 14.48 | 13.70 | 14.16 | 222,653 | +0.41(+2.98%) |
Apr 18, 2018 | 13.95 | 14.00 | 13.69 | 13.75 | 188,420 | -0.10(-0.70%) |
Apr 17, 2018 | 14.21 | 14.35 | 13.64 | 13.85 | 299,268 | -0.38(-2.64%) |
Apr 16, 2018 | 13.86 | 14.43 | 13.59 | 14.22 | 180,280 | +0.45(+3.28%) |
Apr 13, 2018 | 13.80 | 13.87 | 13.25 | 13.77 | 324,525 | -0.03(-0.20%) |
Apr 12, 2018 | 13.52 | 13.99 | 13.32 | 13.80 | 225,989 | +0.29(+2.16%) |
Apr 11, 2018 | 13.26 | 13.63 | 13.26 | 13.51 | 99,575 | +0.20(+1.51%) |
Apr 10, 2018 | 13.42 | 13.57 | 13.23 | 13.30 | 131,932 | +0.01(+0.10%) |
Apr 09, 2018 | 13.30 | 13.33 | 13.14 | 13.29 | 145,318 | +0.10(+0.79%) |
Apr 06, 2018 | 13.43 | 13.67 | 13.06 | 13.19 | 111,662 | -0.31(-2.27%) |
Apr 05, 2018 | 13.48 | 13.72 | 13.30 | 13.49 | 143,268 | +0.06(+0.47%) |
Apr 04, 2018 | 13.39 | 13.55 | 13.27 | 13.43 | 79,773 | -0.13(-0.97%) |
Apr 03, 2018 | 13.02 | 13.73 | 13.02 | 13.56 | 23,294 | +0.24(+1.77%) |