Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 16.04 | 16.19 | 15.94 | 16.12 | 3,099,707 | +0.01(+0.07%) |
Jun 28, 2018 | 16.00 | 16.14 | 15.93 | 16.11 | 2,235,004 | +0.08(+0.52%) |
Jun 27, 2018 | 15.94 | 16.04 | 15.86 | 16.03 | 1,957,607 | +0.13(+0.84%) |
Jun 26, 2018 | 15.83 | 15.97 | 15.76 | 15.89 | 1,980,805 | +0.09(+0.56%) |
Jun 25, 2018 | 15.86 | 16.00 | 15.72 | 15.81 | 2,211,932 | -0.07(-0.42%) |
Jun 22, 2018 | 15.84 | 15.90 | 15.70 | 15.87 | 2,839,129 | +0.07(+0.46%) |
Jun 21, 2018 | 15.79 | 15.93 | 15.72 | 15.80 | 2,542,563 | +0.01(+0.04%) |
Jun 20, 2018 | 15.33 | 15.83 | 15.33 | 15.79 | 3,065,777 | +0.49(+3.19%) |
Jun 19, 2018 | 15.11 | 15.41 | 15.07 | 15.31 | 3,750,766 | +0.19(+1.25%) |
Jun 18, 2018 | 15.22 | 15.32 | 15.01 | 15.12 | 1,900,778 | -0.12(-0.76%) |
Jun 15, 2018 | 15.36 | 15.02 | 15.23 | 3,982,095 | +0.22(+1.44%) | |
Jun 14, 2018 | 14.80 | 15.07 | 14.76 | 15.02 | 2,034,024 | +0.25(+1.69%) |
Jun 13, 2018 | 15.07 | 15.12 | 14.71 | 14.77 | 2,048,034 | -0.25(-1.70%) |
Jun 12, 2018 | 14.90 | 15.14 | 14.89 | 15.02 | 3,340,229 | +0.12(+0.78%) |
Jun 11, 2018 | 15.06 | 15.11 | 14.91 | 14.91 | 2,422,434 | -0.16(-1.03%) |
Jun 08, 2018 | 15.19 | 15.33 | 15.04 | 15.06 | 2,184,628 | -0.15(-0.98%) |
Jun 07, 2018 | 15.25 | 15.31 | 15.08 | 15.21 | 2,230,865 | +0.02(+0.15%) |
Jun 06, 2018 | 15.08 | 15.19 | 1,180,105 | -0.03(-0.22%) | ||
Jun 05, 2018 | 15.41 | 15.48 | 15.21 | 15.22 | 1,914,489 | -0.16(-1.01%) |
Jun 04, 2018 | 15.28 | 15.38 | 15.17 | 15.38 | 1,736,814 | +0.14(+0.95%) |
Jun 01, 2018 | 15.10 | 15.27 | 15.02 | 15.23 | 1,302,949 | +0.13(+0.88%) |
May 31, 2018 | 15.21 | 15.26 | 15.06 | 15.10 | 2,406,063 | -0.15(-0.98%) |
May 30, 2018 | 15.01 | 15.31 | 14.97 | 15.25 | 1,892,625 | +0.22(+1.48%) |
May 29, 2018 | 14.92 | 15.12 | 14.91 | 15.03 | 3,530,643 | +0.08(+0.52%) |
May 25, 2018 | 14.95 | 14.95 | 14.95 | 0 | +0.06(+0.37%) | |
May 24, 2018 | 14.96 | 14.99 | 14.78 | 14.90 | 1,345,951 | -0.05(-0.33%) |
May 23, 2018 | 14.87 | 15.06 | 14.84 | 14.95 | 1,729,566 | +0.14(+0.94%) |
May 22, 2018 | 14.84 | 14.91 | 14.70 | 14.81 | 1,640,077 | -0.03(-0.19%) |
May 21, 2018 | 14.66 | 14.85 | 14.46 | 14.84 | 1,316,841 | +0.24(+1.63%) |
May 18, 2018 | 14.66 | 14.72 | 14.57 | 14.60 | 1,418,914 | +0.01(+0.08%) |
May 17, 2018 | 14.69 | 14.79 | 14.59 | 14.59 | 1,768,241 | -0.08(-0.53%) |
May 16, 2018 | 14.89 | 14.95 | 14.64 | 14.66 | 2,939,380 | -0.16(-1.08%) |
May 15, 2018 | 15.02 | 15.05 | 14.67 | 14.82 | 2,544,968 | -0.29(-1.91%) |
May 14, 2018 | 15.30 | 15.34 | 15.08 | 15.11 | 1,889,372 | -0.19(-1.22%) |
May 11, 2018 | 15.42 | 15.48 | 15.29 | 15.30 | 1,680,242 | -0.05(-0.36%) |
May 10, 2018 | 15.34 | 15.45 | 15.32 | 15.35 | 1,800,385 | +0.12(+0.79%) |
May 09, 2018 | 15.14 | 15.27 | 15.06 | 15.23 | 2,113,625 | +0.03(+0.22%) |
May 08, 2018 | 15.35 | 15.36 | 15.17 | 15.20 | 2,362,871 | -0.14(-0.93%) |
May 07, 2018 | 15.28 | 15.41 | 15.22 | 15.34 | 3,227,557 | +0.05(+0.36%) |
May 04, 2018 | 15.11 | 15.35 | 15.11 | 15.29 | 2,807,166 | +0.07(+0.47%) |
May 03, 2018 | 15.03 | 15.29 | 14.95 | 15.22 | 1,378,116 | +0.20(+1.35%) |
May 02, 2018 | 15.18 | 15.23 | 14.95 | 15.01 | 2,635,122 | -0.22(-1.48%) |
May 01, 2018 | 15.24 | 15.34 | 14.95 | 15.24 | 2,386,580 | -0.02(-0.14%) |
Apr 30, 2018 | 15.35 | 15.39 | 15.13 | 15.26 | 2,771,421 | -0.03(-0.18%) |
Apr 27, 2018 | 14.86 | 15.36 | 14.84 | 15.29 | 2,247,808 | +0.46(+3.07%) |
Apr 26, 2018 | 14.72 | 14.94 | 14.61 | 14.83 | 1,964,287 | +0.21(+1.42%) |
Apr 25, 2018 | 14.59 | 14.70 | 14.52 | 14.62 | 2,857,408 | -0.23(-1.55%) |
Apr 24, 2018 | 14.75 | 14.96 | 14.66 | 14.85 | 1,340,580 | +0.18(+1.23%) |
Apr 23, 2018 | 14.72 | 14.81 | 14.62 | 14.67 | 1,207,647 | -0.03(-0.22%) |
Apr 20, 2018 | 14.87 | 14.98 | 14.71 | 14.71 | 1,127,345 | -0.19(-1.29%) |
Apr 19, 2018 | 15.16 | 15.19 | 14.73 | 14.90 | 1,217,949 | -0.32(-2.09%) |
Apr 18, 2018 | 15.28 | 15.32 | 15.20 | 15.22 | 1,169,088 | -0.05(-0.36%) |
Apr 17, 2018 | 15.09 | 15.33 | 15.04 | 15.27 | 1,335,641 | +0.21(+1.38%) |
Apr 16, 2018 | 14.98 | 15.16 | 14.90 | 15.06 | 1,315,176 | +0.14(+0.92%) |
Apr 13, 2018 | 14.84 | 14.93 | 14.75 | 14.93 | 970,776 | +0.09(+0.59%) |
Apr 12, 2018 | 15.00 | 15.05 | 14.82 | 14.84 | 2,524,141 | -0.10(-0.70%) |
Apr 11, 2018 | 15.04 | 15.24 | 14.94 | 14.94 | 3,120,836 | -0.10(-0.66%) |
Apr 10, 2018 | 15.35 | 15.36 | 15.01 | 15.04 | 3,165,397 | -0.28(-1.83%) |
Apr 09, 2018 | 15.37 | 15.42 | 15.15 | 15.32 | 3,671,481 | -0.02(-0.14%) |
Apr 06, 2018 | 15.26 | 15.41 | 15.24 | 15.34 | 3,261,266 | +0.12(+0.76%) |
Apr 05, 2018 | 15.25 | 15.25 | 15.01 | 15.23 | 2,651,055 | -0.03(-0.18%) |
Apr 04, 2018 | 14.98 | 15.28 | 14.90 | 15.26 | 2,098,655 | +0.20(+1.31%) |
Apr 03, 2018 | 14.89 | 15.13 | 14.70 | 15.06 | 3,179,295 | +0.18(+1.18%) |