Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 13.40 | 13.41 | 13.27 | 13.34 | 96,926 | -0.09(-0.67%) |
Jun 28, 2018 | 13.59 | 13.60 | 13.41 | 13.43 | 41,697 | -0.19(-1.40%) |
Jun 27, 2018 | 13.63 | 13.70 | 13.62 | 13.62 | 9,116 | -0.06(-0.40%) |
Jun 26, 2018 | 13.68 | 13.90 | 13.66 | 13.68 | 53,272 | +0.10(+0.70%) |
Jun 25, 2018 | 13.57 | 13.63 | 13.52 | 13.58 | 175,312 | -0.03(-0.22%) |
Jun 22, 2018 | 13.48 | 13.65 | 13.48 | 13.61 | 22,798 | +0.16(+1.19%) |
Jun 21, 2018 | 13.60 | 13.60 | 13.44 | 13.45 | 21,225 | -0.10(-0.74%) |
Jun 20, 2018 | 13.51 | 13.58 | 13.48 | 13.55 | 64,677 | +0.05(+0.37%) |
Jun 19, 2018 | 13.47 | 13.58 | 13.34 | 13.50 | 83,197 | -0.03(-0.22%) |
Jun 18, 2018 | 13.64 | 13.66 | 13.52 | 13.53 | 116,334 | -0.15(-1.10%) |
Jun 15, 2018 | 13.75 | 13.60 | 13.68 | 48,866 | -0.09(-0.65%) | |
Jun 14, 2018 | 13.80 | 13.81 | 13.71 | 13.77 | 46,267 | -0.03(-0.22%) |
Jun 13, 2018 | 13.93 | 13.93 | 13.80 | 13.80 | 26,344 | -0.15(-1.08%) |
Jun 12, 2018 | 13.93 | 14.03 | 13.91 | 13.95 | 13,151 | -0.02(-0.11%) |
Jun 11, 2018 | 13.96 | 14.04 | 13.86 | 13.96 | 26,203 | +0.03(+0.18%) |
Jun 08, 2018 | 13.90 | 13.98 | 13.81 | 13.94 | 16,022 | +0.11(+0.80%) |
Jun 07, 2018 | 14.07 | 14.07 | 13.77 | 13.83 | 58,698 | -0.28(-1.98%) |
Jun 06, 2018 | 14.26 | 14.29 | 14.08 | 14.11 | 47,288 | -0.14(-0.98%) |
Jun 05, 2018 | 14.49 | 14.49 | 14.23 | 14.25 | 182,539 | -0.27(-1.86%) |
Jun 04, 2018 | 14.67 | 14.67 | 14.47 | 14.52 | 26,073 | -0.15(-1.02%) |
Jun 01, 2018 | 14.84 | 14.90 | 14.67 | 14.67 | 53,077 | -0.17(-1.15%) |
May 31, 2018 | 14.45 | 14.89 | 14.45 | 14.84 | 160,211 | +0.49(+3.41%) |
May 30, 2018 | 14.59 | 14.64 | 14.34 | 14.35 | 37,730 | +0.01(+0.07%) |
May 29, 2018 | 13.60 | 14.38 | 13.60 | 14.34 | 60,249 | +0.02(+0.14%) |
May 25, 2018 | 14.32 | 14.32 | 14.32 | 0 | -0.07(-0.49%) | |
May 24, 2018 | 14.30 | 14.45 | 14.30 | 14.39 | 44,078 | +0.13(+0.91%) |
May 23, 2018 | 14.15 | 14.28 | 14.15 | 14.26 | 15,365 | -0.17(-1.18%) |
May 22, 2018 | 14.37 | 14.50 | 14.26 | 14.43 | 47,296 | +0.07(+0.49%) |
May 21, 2018 | 14.06 | 14.44 | 14.06 | 14.36 | 80,698 | +0.27(+1.92%) |
May 18, 2018 | 14.01 | 14.10 | 13.93 | 14.09 | 35,417 | +0.08(+0.57%) |
May 17, 2018 | 13.92 | 14.20 | 13.92 | 14.01 | 51,150 | +0.09(+0.65%) |
May 16, 2018 | 13.93 | 14.00 | 13.88 | 13.92 | 22,079 | -0.03(-0.22%) |
May 15, 2018 | 13.96 | 13.97 | 13.81 | 13.95 | 27,608 | -0.04(-0.25%) |
May 14, 2018 | 14.17 | 14.17 | 13.97 | 13.98 | 30,295 | -0.22(-1.51%) |
May 11, 2018 | 14.20 | 14.25 | 14.18 | 14.20 | 17,227 | -0.10(-0.70%) |
May 10, 2018 | 14.15 | 14.30 | 14.15 | 14.30 | 33,764 | +0.14(+0.99%) |
May 09, 2018 | 14.22 | 14.25 | 14.15 | 14.16 | 26,580 | -0.14(-0.98%) |
May 08, 2018 | 14.46 | 14.57 | 14.22 | 14.30 | 26,834 | -0.12(-0.83%) |
May 07, 2018 | 14.56 | 14.65 | 14.33 | 14.42 | 75,066 | -0.29(-1.97%) |
May 04, 2018 | 14.90 | 14.90 | 14.67 | 14.71 | 55,754 | -0.25(-1.67%) |
May 03, 2018 | 15.01 | 15.09 | 14.90 | 14.96 | 39,165 | +0.12(+0.81%) |
May 02, 2018 | 15.04 | 15.16 | 14.83 | 14.84 | 60,986 | -0.12(-0.80%) |
May 01, 2018 | 14.72 | 15.04 | 14.70 | 14.96 | 147,970 | +0.29(+1.98%) |
Apr 30, 2018 | 14.68 | 14.75 | 14.60 | 14.67 | 79,715 | +0.03(+0.20%) |
Apr 27, 2018 | 14.30 | 14.66 | 14.28 | 14.64 | 124,069 | +0.37(+2.59%) |
Apr 26, 2018 | 14.23 | 14.32 | 14.19 | 14.27 | 29,896 | +0.10(+0.71%) |
Apr 25, 2018 | 14.24 | 14.24 | 14.00 | 14.17 | 39,480 | -0.16(-1.12%) |
Apr 24, 2018 | 14.18 | 14.39 | 14.18 | 14.33 | 85,024 | +0.22(+1.56%) |
Apr 23, 2018 | 13.93 | 14.20 | 13.93 | 14.11 | 64,328 | +0.20(+1.44%) |
Apr 20, 2018 | 13.84 | 13.99 | 13.82 | 13.91 | 91,699 | +0.07(+0.51%) |
Apr 19, 2018 | 13.79 | 13.95 | 13.69 | 13.84 | 88,967 | -0.10(-0.72%) |
Apr 18, 2018 | 13.70 | 13.99 | 13.70 | 13.94 | 97,023 | +0.22(+1.64%) |
Apr 17, 2018 | 13.79 | 13.80 | 13.65 | 13.71 | 240,162 | -0.09(-0.62%) |