Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 14.59 | 14.67 | 14.52 | 14.57 | 1,897,606 | +0.02(+0.12%) |
Jun 28, 2018 | 14.50 | 14.60 | 14.35 | 14.55 | 1,978,503 | +0.03(+0.23%) |
Jun 27, 2018 | 14.82 | 14.91 | 14.47 | 14.52 | 3,365,873 | -0.31(-2.12%) |
Jun 26, 2018 | 14.85 | 14.92 | 14.74 | 14.83 | 2,667,105 | +0.02(+0.11%) |
Jun 25, 2018 | 15.30 | 15.34 | 14.80 | 14.81 | 4,449,280 | -0.56(-3.64%) |
Jun 22, 2018 | 15.25 | 15.45 | 15.19 | 15.37 | 3,299,858 | +0.16(+1.06%) |
Jun 21, 2018 | 15.18 | 15.39 | 15.14 | 15.21 | 3,482,909 | +0.08(+0.56%) |
Jun 20, 2018 | 15.02 | 15.16 | 14.91 | 15.13 | 3,250,528 | +0.14(+0.96%) |
Jun 19, 2018 | 14.88 | 15.03 | 14.86 | 14.98 | 3,343,656 | -0.03(-0.23%) |
Jun 18, 2018 | 15.06 | 15.19 | 14.94 | 15.02 | 5,633,194 | -0.13(-0.84%) |
Jun 15, 2018 | 15.16 | 14.93 | 15.14 | 3,797,437 | +0.21(+1.42%) | |
Jun 14, 2018 | 15.10 | 15.23 | 14.90 | 14.93 | 3,382,724 | -0.14(-0.90%) |
Jun 13, 2018 | 15.15 | 15.26 | 15.01 | 15.07 | 2,734,427 | -0.07(-0.45%) |
Jun 12, 2018 | 15.16 | 15.27 | 15.06 | 15.14 | 3,814,866 | +0.05(+0.34%) |
Jun 11, 2018 | 15.08 | 15.14 | 14.95 | 15.08 | 4,639,102 | +0.06(+0.40%) |
Jun 08, 2018 | 14.41 | 15.06 | 14.41 | 15.02 | 7,150,035 | +0.57(+3.93%) |
Jun 07, 2018 | 14.26 | 14.82 | 14.26 | 14.46 | 10,082,844 | +0.21(+1.49%) |
Jun 06, 2018 | 14.28 | 14.24 | 3,463,145 | +0.08(+0.60%) | ||
Jun 05, 2018 | 13.91 | 14.18 | 13.76 | 14.16 | 4,342,815 | +0.29(+2.08%) |
Jun 04, 2018 | 13.65 | 13.91 | 13.65 | 13.87 | 5,026,004 | +0.23(+1.68%) |
Jun 01, 2018 | 13.74 | 13.85 | 13.61 | 13.64 | 3,470,127 | -0.02(-0.12%) |
May 31, 2018 | 14.04 | 14.16 | 13.57 | 13.66 | 5,425,196 | -0.36(-2.57%) |
May 30, 2018 | 13.91 | 14.10 | 13.82 | 14.02 | 3,420,558 | +0.20(+1.47%) |
May 29, 2018 | 13.83 | 13.94 | 13.70 | 13.82 | 3,286,457 | -0.05(-0.36%) |
May 25, 2018 | 13.87 | 13.87 | 13.87 | 0 | -0.06(-0.42%) | |
May 24, 2018 | 13.72 | 13.99 | 13.72 | 13.93 | 2,502,070 | +0.19(+1.41%) |
May 23, 2018 | 13.66 | 13.78 | 13.61 | 13.73 | 2,257,646 | +0.04(+0.31%) |
May 22, 2018 | 13.91 | 13.91 | 13.64 | 13.69 | 3,634,104 | -0.19(-1.40%) |
May 21, 2018 | 13.78 | 13.92 | 13.71 | 13.89 | 2,340,386 | +0.11(+0.80%) |
May 18, 2018 | 13.81 | 13.86 | 13.67 | 13.78 | 1,953,891 | -0.02(-0.12%) |
May 17, 2018 | 13.72 | 13.82 | 13.59 | 13.79 | 3,466,542 | +0.01(+0.06%) |
May 16, 2018 | 13.97 | 14.01 | 13.73 | 13.78 | 5,057,149 | -0.16(-1.15%) |
May 15, 2018 | 13.79 | 14.06 | 13.76 | 13.94 | 4,794,823 | +0.22(+1.60%) |
May 14, 2018 | 14.06 | 14.12 | 13.70 | 13.72 | 6,413,702 | -0.30(-2.16%) |
May 11, 2018 | 13.99 | 14.22 | 13.94 | 14.03 | 4,208,092 | +0.01(+0.06%) |
May 10, 2018 | 14.08 | 14.18 | 13.89 | 14.02 | 4,849,228 | -0.08(-0.54%) |
May 09, 2018 | 14.46 | 14.47 | 13.76 | 14.10 | 11,442,641 | -0.51(-3.47%) |
May 08, 2018 | 14.32 | 14.73 | 14.29 | 14.60 | 7,292,090 | +0.37(+2.61%) |
May 07, 2018 | 14.21 | 14.38 | 13.92 | 14.23 | 5,694,551 | +0.10(+0.72%) |
May 04, 2018 | 14.21 | 14.26 | 14.00 | 14.13 | 2,930,076 | +0.03(+0.24%) |
May 03, 2018 | 13.94 | 14.14 | 13.84 | 14.10 | 2,981,513 | +0.14(+1.03%) |
May 02, 2018 | 14.05 | 14.17 | 13.93 | 13.95 | 3,433,574 | -0.16(-1.14%) |
May 01, 2018 | 14.13 | 14.31 | 13.92 | 14.11 | 5,171,118 | -0.01(-0.06%) |
Apr 30, 2018 | 14.47 | 14.54 | 14.11 | 14.12 | 5,693,163 | -0.27(-1.88%) |
Apr 27, 2018 | 14.49 | 14.52 | 14.32 | 14.39 | 3,699,029 | -0.09(-0.64%) |
Apr 26, 2018 | 14.32 | 14.62 | 14.32 | 14.48 | 2,309,719 | +0.19(+1.30%) |
Apr 25, 2018 | 14.23 | 14.38 | 14.12 | 14.30 | 3,196,648 | +0.08(+0.59%) |
Apr 24, 2018 | 14.62 | 14.62 | 14.20 | 14.21 | 4,576,145 | -0.31(-2.15%) |
Apr 23, 2018 | 14.50 | 14.64 | 14.43 | 14.53 | 1,775,126 | +0.06(+0.41%) |
Apr 20, 2018 | 14.68 | 14.70 | 14.43 | 14.47 | 2,834,191 | -0.20(-1.38%) |
Apr 19, 2018 | 14.80 | 14.92 | 14.50 | 14.67 | 3,140,704 | -0.20(-1.36%) |
Apr 18, 2018 | 14.69 | 14.97 | 14.66 | 14.87 | 3,784,175 | +0.26(+1.79%) |
Apr 17, 2018 | 14.70 | 14.79 | 14.51 | 14.61 | 6,265,421 | +0.02(+0.12%) |
Apr 16, 2018 | 14.60 | 14.86 | 14.51 | 14.59 | 4,342,970 | +0.03(+0.23%) |
Apr 13, 2018 | 14.66 | 14.80 | 14.48 | 14.56 | 5,310,671 | -0.02(-0.12%) |
Apr 12, 2018 | 14.36 | 14.64 | 14.31 | 14.58 | 4,813,372 | +0.34(+2.37%) |
Apr 11, 2018 | 14.36 | 14.46 | 14.22 | 14.24 | 2,869,095 | -0.19(-1.29%) |
Apr 10, 2018 | 14.58 | 14.63 | 14.36 | 14.43 | 2,331,987 | +0.00(+0.00%) |
Apr 09, 2018 | 14.48 | 14.64 | 14.39 | 14.43 | 1,936,730 | +0.07(+0.47%) |
Apr 06, 2018 | 14.28 | 14.36 | 3,318,306 | -0.30(-2.07%) | ||
Apr 05, 2018 | 14.66 | 14.80 | 14.48 | 14.66 | 4,487,132 | +0.04(+0.29%) |
Apr 04, 2018 | 14.26 | 14.67 | 14.15 | 14.62 | 2,650,853 | +0.17(+1.17%) |
Apr 03, 2018 | 14.33 | 14.53 | 14.25 | 14.45 | 7,840,315 | +0.19(+1.30%) |