Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 14.36 | 14.49 | 14.09 | 14.13 | 449,478 | -0.09(-0.63%) |
Jun 28, 2018 | 14.27 | 14.49 | 14.18 | 14.22 | 321,803 | -0.09(-0.62%) |
Jun 27, 2018 | 14.62 | 14.62 | 14.29 | 14.31 | 307,766 | -0.31(-2.13%) |
Jun 26, 2018 | 14.80 | 14.80 | 14.53 | 14.62 | 604,878 | -0.18(-1.20%) |
Jun 25, 2018 | 14.89 | 15.07 | 14.62 | 14.80 | 331,746 | -0.18(-1.19%) |
Jun 22, 2018 | 15.16 | 15.16 | 14.84 | 14.98 | 650,661 | -0.04(-0.30%) |
Jun 21, 2018 | 15.11 | 15.16 | 14.80 | 15.02 | 596,349 | -0.09(-0.59%) |
Jun 20, 2018 | 15.33 | 15.47 | 15.11 | 15.11 | 633,989 | -0.18(-1.16%) |
Jun 19, 2018 | 15.07 | 15.33 | 14.93 | 15.29 | 364,989 | +0.13(+0.88%) |
Jun 18, 2018 | 14.98 | 15.24 | 14.89 | 15.16 | 314,855 | +0.04(+0.29%) |
Jun 15, 2018 | 15.16 | 14.89 | 15.11 | 546,870 | +0.04(+0.29%) | |
Jun 14, 2018 | 15.29 | 15.29 | 14.96 | 15.07 | 255,541 | -0.13(-0.88%) |
Jun 13, 2018 | 15.24 | 15.33 | 15.07 | 15.20 | 389,594 | +0.00(+0.00%) |
Jun 12, 2018 | 15.47 | 15.47 | 15.11 | 15.20 | 333,543 | -0.18(-1.16%) |
Jun 11, 2018 | 15.60 | 15.62 | 15.33 | 15.38 | 255,432 | -0.22(-1.42%) |
Jun 08, 2018 | 15.64 | 15.87 | 15.60 | 15.60 | 298,663 | -0.13(-0.85%) |
Jun 07, 2018 | 15.78 | 15.82 | 15.60 | 15.73 | 1,164,527 | +0.04(+0.28%) |
Jun 06, 2018 | 15.42 | 15.73 | 15.38 | 15.69 | 502,415 | +0.40(+2.62%) |
Jun 05, 2018 | 15.24 | 15.33 | 15.16 | 15.29 | 217,171 | +0.00(+0.00%) |
Jun 04, 2018 | 15.29 | 15.36 | 15.11 | 15.29 | 276,283 | +0.04(+0.29%) |
Jun 01, 2018 | 15.20 | 15.33 | 15.16 | 15.24 | 351,530 | +0.13(+0.88%) |
May 31, 2018 | 15.07 | 15.16 | 14.93 | 15.11 | 465,573 | +0.00(+0.00%) |
May 30, 2018 | 15.07 | 15.20 | 14.71 | 15.11 | 328,844 | +0.27(+1.80%) |
May 29, 2018 | 14.84 | 14.98 | 14.62 | 14.84 | 480,377 | -0.18(-1.18%) |
May 25, 2018 | 15.02 | 15.02 | 15.02 | 0 | -0.13(-0.88%) | |
May 24, 2018 | 15.07 | 15.16 | 14.82 | 15.16 | 215,206 | +0.00(+0.00%) |
May 23, 2018 | 15.07 | 15.22 | 14.98 | 15.16 | 312,229 | +0.04(+0.29%) |
May 22, 2018 | 15.16 | 15.33 | 14.98 | 15.11 | 354,300 | +0.00(+0.00%) |
May 21, 2018 | 14.89 | 15.16 | 14.89 | 15.11 | 357,614 | +0.22(+1.49%) |
May 18, 2018 | 15.02 | 15.09 | 14.80 | 14.89 | 520,790 | -0.13(-0.89%) |
May 17, 2018 | 14.76 | 15.16 | 14.67 | 15.02 | 314,095 | +0.18(+1.20%) |
May 16, 2018 | 14.80 | 14.93 | 14.78 | 14.84 | 546,910 | +0.09(+0.60%) |
May 15, 2018 | 14.67 | 15.00 | 14.62 | 14.76 | 333,145 | +0.04(+0.30%) |
May 14, 2018 | 14.89 | 14.89 | 14.67 | 14.71 | 247,548 | -0.13(-0.90%) |
May 11, 2018 | 14.89 | 14.93 | 14.67 | 14.84 | 201,171 | -0.09(-0.60%) |
May 10, 2018 | 14.80 | 14.93 | 14.62 | 14.93 | 243,752 | +0.18(+1.20%) |
May 09, 2018 | 14.71 | 14.88 | 14.49 | 14.76 | 256,168 | +0.04(+0.30%) |
May 08, 2018 | 14.40 | 14.71 | 14.18 | 14.71 | 376,103 | +0.31(+2.16%) |
May 07, 2018 | 14.36 | 14.58 | 14.27 | 14.40 | 261,605 | +0.00(+0.00%) |
May 04, 2018 | 14.27 | 14.62 | 14.04 | 14.40 | 396,590 | +0.18(+1.25%) |
May 03, 2018 | 14.49 | 14.49 | 14.11 | 14.22 | 486,498 | -0.29(-2.02%) |
May 02, 2018 | 14.34 | 14.63 | 14.21 | 14.52 | 606,054 | +0.13(+0.92%) |
May 01, 2018 | 14.21 | 14.38 | 13.99 | 14.38 | 494,659 | +0.22(+1.56%) |
Apr 30, 2018 | 14.47 | 14.49 | 14.16 | 14.16 | 251,350 | -0.31(-2.13%) |
Apr 27, 2018 | 14.38 | 14.47 | 14.26 | 14.47 | 281,442 | +0.04(+0.31%) |
Apr 26, 2018 | 14.47 | 14.52 | 14.30 | 14.43 | 366,953 | +0.00(+0.00%) |
Apr 25, 2018 | 14.43 | 14.60 | 14.32 | 14.43 | 450,114 | +0.04(+0.31%) |
Apr 24, 2018 | 14.56 | 14.56 | 14.25 | 14.38 | 386,858 | -0.04(-0.31%) |
Apr 23, 2018 | 14.47 | 14.60 | 14.30 | 14.43 | 335,491 | +0.00(+0.00%) |
Apr 20, 2018 | 14.21 | 14.56 | 14.21 | 14.43 | 799,730 | +0.13(+0.93%) |
Apr 19, 2018 | 14.38 | 14.67 | 14.04 | 14.30 | 940,549 | +0.62(+4.52%) |
Apr 18, 2018 | 13.63 | 13.81 | 13.61 | 13.68 | 476,540 | +0.00(+0.00%) |
Apr 17, 2018 | 13.90 | 13.90 | 13.59 | 13.68 | 447,011 | -0.18(-1.27%) |
Apr 16, 2018 | 13.63 | 13.90 | 13.63 | 13.85 | 458,688 | +0.26(+1.95%) |
Apr 13, 2018 | 13.85 | 13.85 | 13.55 | 13.59 | 293,017 | -0.18(-1.28%) |
Apr 12, 2018 | 13.55 | 13.83 | 13.41 | 13.77 | 313,540 | +0.22(+1.63%) |
Apr 11, 2018 | 13.50 | 13.61 | 13.46 | 13.55 | 299,307 | -0.09(-0.65%) |
Apr 10, 2018 | 13.68 | 13.70 | 13.48 | 13.63 | 320,511 | +0.18(+1.31%) |
Apr 09, 2018 | 13.32 | 13.59 | 13.19 | 13.46 | 713,780 | +0.26(+2.01%) |
Apr 06, 2018 | 13.46 | 13.59 | 13.08 | 13.19 | 439,583 | -0.40(-2.92%) |
Apr 05, 2018 | 13.68 | 13.68 | 13.32 | 13.59 | 234,893 | +0.07(+0.49%) |
Apr 04, 2018 | 13.02 | 13.55 | 13.02 | 13.52 | 513,371 | +0.33(+2.51%) |
Apr 03, 2018 | 13.02 | 13.26 | 12.93 | 13.19 | 378,303 | +0.26(+2.05%) |