Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 13.83 | 13.23 | 13.67 | 1,595,668 | -0.13(-0.94%) | |
Jun 28, 2018 | 13.66 | 13.89 | 13.59 | 13.80 | 866,319 | +0.06(+0.44%) |
Jun 27, 2018 | 13.54 | 13.84 | 13.51 | 13.74 | 1,258,754 | +0.37(+2.77%) |
Jun 26, 2018 | 13.29 | 13.39 | 13.05 | 13.37 | 1,303,133 | +0.23(+1.75%) |
Jun 25, 2018 | 13.61 | 13.66 | 13.09 | 13.14 | 1,031,610 | -0.61(-4.44%) |
Jun 22, 2018 | 13.65 | 13.98 | 13.49 | 13.75 | 2,250,253 | +0.49(+3.70%) |
Jun 21, 2018 | 13.65 | 13.71 | 13.21 | 13.26 | 1,976,940 | -0.46(-3.35%) |
Jun 20, 2018 | 13.83 | 13.96 | 13.46 | 13.72 | 1,064,752 | -0.06(-0.44%) |
Jun 19, 2018 | 13.37 | 13.80 | 13.31 | 13.78 | 874,086 | +0.20(+1.47%) |
Jun 18, 2018 | 13.40 | 13.73 | 13.26 | 13.58 | 1,478,335 | +0.01(+0.07%) |
Jun 15, 2018 | 13.66 | 13.18 | 13.57 | 2,225,161 | -0.09(-0.66%) | |
Jun 14, 2018 | 14.30 | 14.60 | 13.55 | 13.66 | 2,223,639 | -0.59(-4.14%) |
Jun 13, 2018 | 13.85 | 14.48 | 13.72 | 14.25 | 1,445,046 | +0.32(+2.30%) |
Jun 12, 2018 | 13.56 | 13.97 | 13.34 | 13.93 | 1,647,823 | +0.35(+2.58%) |
Jun 11, 2018 | 13.81 | 13.85 | 13.47 | 13.58 | 2,692,349 | +0.05(+0.37%) |
Jun 08, 2018 | 14.00 | 14.04 | 13.11 | 13.53 | 2,085,311 | -0.57(-4.04%) |
Jun 07, 2018 | 13.92 | 14.26 | 13.90 | 14.10 | 1,088,059 | +0.22(+1.59%) |
Jun 06, 2018 | 14.03 | 13.88 | 1,071,694 | +0.11(+0.80%) | ||
Jun 05, 2018 | 13.65 | 14.04 | 13.50 | 13.77 | 1,383,304 | +0.07(+0.51%) |
Jun 04, 2018 | 14.24 | 14.24 | 13.59 | 13.70 | 1,754,255 | -0.48(-3.39%) |
Jun 01, 2018 | 14.75 | 14.83 | 14.18 | 14.18 | 1,847,915 | -0.47(-3.21%) |
May 31, 2018 | 15.04 | 15.25 | 14.51 | 14.65 | 1,260,829 | -0.53(-3.49%) |
May 30, 2018 | 15.05 | 15.35 | 14.96 | 15.18 | 1,027,363 | +0.34(+2.29%) |
May 29, 2018 | 14.64 | 15.00 | 14.54 | 14.84 | 777,564 | -0.03(-0.20%) |
May 25, 2018 | 14.87 | 14.87 | 14.87 | 0 | -0.98(-6.18%) | |
May 24, 2018 | 15.90 | 16.06 | 15.60 | 15.85 | 1,635,815 | -0.08(-0.50%) |
May 23, 2018 | 16.10 | 16.30 | 15.92 | 15.93 | 1,860,877 | -0.30(-1.85%) |
May 22, 2018 | 16.55 | 16.95 | 16.15 | 16.23 | 1,473,857 | -0.33(-1.99%) |
May 21, 2018 | 16.54 | 16.64 | 16.07 | 16.56 | 1,615,085 | +0.18(+1.10%) |
May 18, 2018 | 16.68 | 16.85 | 16.10 | 16.38 | 2,516,704 | -0.30(-1.80%) |
May 17, 2018 | 16.15 | 16.89 | 15.88 | 16.68 | 2,238,863 | +0.57(+3.54%) |
May 16, 2018 | 16.08 | 16.27 | 15.84 | 16.11 | 1,033,134 | +0.10(+0.62%) |
May 15, 2018 | 15.90 | 16.15 | 15.77 | 16.01 | 977,184 | +0.02(+0.13%) |
May 14, 2018 | 16.01 | 16.17 | 15.75 | 15.99 | 986,003 | +0.11(+0.69%) |
May 11, 2018 | 15.71 | 16.10 | 15.60 | 15.88 | 2,062,885 | +0.24(+1.53%) |
May 10, 2018 | 15.77 | 16.01 | 15.45 | 15.64 | 1,748,058 | +0.04(+0.26%) |
May 09, 2018 | 16.00 | 16.25 | 15.55 | 15.60 | 2,098,153 | -0.12(-0.76%) |
May 08, 2018 | 15.86 | 16.18 | 15.60 | 15.72 | 1,665,731 | -0.15(-0.95%) |
May 07, 2018 | 16.05 | 16.49 | 15.73 | 15.87 | 1,555,605 | -0.02(-0.13%) |
May 04, 2018 | 15.46 | 16.28 | 15.23 | 15.89 | 1,315,621 | +0.35(+2.25%) |
May 03, 2018 | 15.91 | 16.20 | 15.12 | 15.54 | 1,378,802 | +0.06(+0.39%) |
May 02, 2018 | 15.51 | 15.80 | 15.46 | 15.48 | 794,379 | -0.05(-0.32%) |
May 01, 2018 | 15.46 | 15.56 | 15.06 | 15.53 | 704,603 | -0.02(-0.13%) |
Apr 30, 2018 | 15.64 | 15.83 | 15.47 | 15.55 | 584,693 | -0.15(-0.96%) |
Apr 27, 2018 | 15.52 | 15.81 | 15.43 | 15.70 | 650,733 | +0.14(+0.90%) |
Apr 26, 2018 | 14.98 | 15.73 | 14.85 | 15.56 | 952,561 | +0.66(+4.43%) |
Apr 25, 2018 | 15.50 | 15.52 | 14.83 | 14.90 | 1,603,933 | -0.69(-4.43%) |
Apr 24, 2018 | 15.86 | 16.06 | 15.45 | 15.59 | 801,064 | -0.21(-1.33%) |
Apr 23, 2018 | 15.68 | 15.99 | 15.51 | 15.80 | 835,817 | +0.07(+0.45%) |
Apr 20, 2018 | 15.66 | 15.93 | 15.11 | 15.73 | 740,358 | -0.03(-0.19%) |
Apr 19, 2018 | 15.99 | 16.12 | 15.65 | 15.76 | 847,573 | -0.20(-1.25%) |
Apr 18, 2018 | 15.92 | 16.10 | 15.78 | 15.96 | 1,040,165 | +0.29(+1.85%) |
Apr 17, 2018 | 15.63 | 15.99 | 15.44 | 15.67 | 1,230,268 | +0.16(+1.03%) |
Apr 16, 2018 | 15.48 | 15.72 | 15.19 | 15.51 | 657,859 | -0.03(-0.19%) |
Apr 13, 2018 | 15.86 | 15.98 | 15.36 | 15.54 | 913,543 | -0.29(-1.83%) |
Apr 12, 2018 | 16.08 | 16.08 | 15.58 | 15.83 | 1,610,792 | -0.24(-1.49%) |
Apr 11, 2018 | 15.82 | 16.97 | 15.81 | 16.07 | 2,329,275 | -0.10(-0.62%) |
Apr 10, 2018 | 15.82 | 16.54 | 15.46 | 16.17 | 2,159,465 | +1.44(+9.78%) |
Apr 09, 2018 | 14.99 | 15.02 | 14.69 | 14.73 | 859,032 | -0.24(-1.60%) |
Apr 06, 2018 | 15.28 | 15.47 | 14.76 | 14.97 | 819,405 | -0.48(-3.11%) |
Apr 05, 2018 | 14.84 | 15.64 | 14.81 | 15.45 | 1,006,613 | +0.83(+5.68%) |
Apr 04, 2018 | 14.10 | 14.74 | 13.96 | 14.62 | 897,693 | +0.17(+1.18%) |
Apr 03, 2018 | 14.17 | 14.46 | 13.90 | 14.45 | 920,535 | +0.36(+2.56%) |