Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 15.17 | 15.28 | 15.07 | 15.17 | 22,491 | -0.03(-0.20%) |
Jun 28, 2018 | 15.07 | 15.23 | 14.80 | 15.20 | 110,253 | +0.09(+0.62%) |
Jun 27, 2018 | 15.13 | 15.20 | 15.11 | 15.11 | 59,210 | -0.06(-0.41%) |
Jun 26, 2018 | 15.29 | 15.45 | 15.14 | 15.17 | 167,654 | -0.03(-0.20%) |
Jun 25, 2018 | 15.32 | 15.38 | 15.11 | 15.20 | 52,965 | -0.09(-0.61%) |
Jun 22, 2018 | 15.29 | 15.35 | 15.01 | 15.29 | 112,122 | +0.09(+0.61%) |
Jun 21, 2018 | 15.45 | 15.57 | 15.14 | 15.20 | 149,948 | -0.19(-1.21%) |
Jun 20, 2018 | 15.45 | 15.69 | 15.29 | 15.38 | 247,448 | +0.00(+0.00%) |
Jun 19, 2018 | 15.26 | 15.45 | 15.14 | 15.38 | 145,877 | +0.09(+0.61%) |
Jun 18, 2018 | 15.41 | 15.45 | 15.20 | 15.29 | 96,571 | -0.03(-0.20%) |
Jun 15, 2018 | 15.41 | 15.26 | 15.32 | 256,630 | -0.09(-0.60%) | |
Jun 14, 2018 | 15.29 | 15.60 | 15.29 | 15.41 | 127,852 | +0.12(+0.81%) |
Jun 13, 2018 | 15.41 | 15.54 | 15.20 | 15.29 | 171,905 | -0.12(-0.80%) |
Jun 12, 2018 | 15.07 | 15.45 | 15.07 | 15.41 | 203,516 | +0.31(+2.05%) |
Jun 11, 2018 | 14.92 | 15.26 | 14.80 | 15.11 | 765,014 | +0.22(+1.46%) |
Jun 08, 2018 | 15.23 | 15.29 | 14.83 | 14.89 | 137,891 | -0.31(-2.04%) |
Jun 07, 2018 | 14.92 | 15.20 | 14.92 | 15.20 | 304,877 | +0.22(+1.45%) |
Jun 06, 2018 | 15.00 | 14.98 | 63,957 | +0.25(+1.68%) | ||
Jun 05, 2018 | 14.58 | 15.00 | 14.58 | 14.73 | 158,564 | +0.03(+0.21%) |
Jun 04, 2018 | 14.49 | 14.70 | 14.05 | 14.70 | 135,943 | +0.34(+2.37%) |
Jun 01, 2018 | 14.46 | 14.67 | 14.24 | 14.36 | 166,161 | -0.03(-0.22%) |
May 31, 2018 | 14.36 | 14.55 | 14.30 | 14.39 | 134,158 | +0.00(+0.00%) |
May 30, 2018 | 14.39 | 14.42 | 14.24 | 14.39 | 97,298 | +0.03(+0.22%) |
May 29, 2018 | 14.24 | 14.38 | 14.11 | 14.36 | 1,001,345 | +0.06(+0.43%) |
May 25, 2018 | 14.30 | 14.30 | 14.30 | 0 | +0.37(+2.67%) | |
May 24, 2018 | 14.15 | 14.21 | 13.90 | 13.93 | 30,177 | -0.22(-1.53%) |
May 23, 2018 | 14.21 | 14.27 | 14.11 | 14.15 | 24,501 | -0.09(-0.65%) |
May 22, 2018 | 14.24 | 14.27 | 14.18 | 14.24 | 17,439 | +0.00(+0.00%) |
May 21, 2018 | 14.18 | 14.27 | 14.07 | 14.24 | 98,477 | +0.22(+1.55%) |
May 18, 2018 | 13.99 | 14.05 | 13.98 | 14.02 | 15,449 | +0.09(+0.67%) |
May 17, 2018 | 13.77 | 13.99 | 13.77 | 13.93 | 85,885 | +0.09(+0.67%) |
May 16, 2018 | 13.93 | 13.96 | 13.68 | 13.84 | 62,749 | -0.03(-0.22%) |
May 15, 2018 | 13.90 | 13.93 | 13.77 | 13.87 | 63,280 | -0.03(-0.22%) |
May 14, 2018 | 13.68 | 13.93 | 13.65 | 13.90 | 104,016 | +0.22(+1.58%) |
May 11, 2018 | 13.74 | 13.74 | 13.62 | 13.68 | 99,493 | +0.03(+0.23%) |
May 10, 2018 | 13.56 | 13.76 | 13.51 | 13.65 | 141,561 | +0.12(+0.92%) |
May 09, 2018 | 13.59 | 13.62 | 13.46 | 13.53 | 78,453 | +0.09(+0.68%) |
May 08, 2018 | 13.47 | 13.59 | 13.44 | 13.44 | 51,351 | -0.06(-0.45%) |
May 07, 2018 | 13.62 | 13.62 | 13.47 | 13.50 | 150,102 | -0.09(-0.67%) |
May 04, 2018 | 13.47 | 13.62 | 13.42 | 13.59 | 51,147 | +0.00(+0.00%) |
May 03, 2018 | 13.68 | 13.74 | 13.44 | 13.59 | 35,163 | -0.21(-1.54%) |
May 02, 2018 | 13.74 | 13.95 | 13.62 | 13.80 | 91,201 | +0.15(+1.11%) |
May 01, 2018 | 13.74 | 13.80 | 13.37 | 13.65 | 101,146 | -0.06(-0.44%) |
Apr 30, 2018 | 13.68 | 13.80 | 13.62 | 13.71 | 104,018 | +0.00(+0.00%) |
Apr 27, 2018 | 13.77 | 13.83 | 13.71 | 13.71 | 15,383 | -0.03(-0.22%) |
Apr 26, 2018 | 13.74 | 13.82 | 13.56 | 13.74 | 66,782 | -0.03(-0.22%) |
Apr 25, 2018 | 13.71 | 13.83 | 13.59 | 13.77 | 115,189 | +0.03(+0.22%) |
Apr 24, 2018 | 14.29 | 14.29 | 13.71 | 13.74 | 63,329 | -0.52(-3.63%) |
Apr 23, 2018 | 14.26 | 14.32 | 14.16 | 14.26 | 40,754 | +0.06(+0.43%) |
Apr 20, 2018 | 14.10 | 14.23 | 14.07 | 14.20 | 32,102 | +0.06(+0.43%) |
Apr 19, 2018 | 14.10 | 14.16 | 14.06 | 14.13 | 32,615 | +0.00(+0.00%) |
Apr 18, 2018 | 14.26 | 14.26 | 14.10 | 14.13 | 90,964 | -0.09(-0.64%) |
Apr 17, 2018 | 14.32 | 14.38 | 14.04 | 14.23 | 179,240 | +0.00(+0.00%) |
Apr 16, 2018 | 14.13 | 14.32 | 14.10 | 14.23 | 33,505 | +0.09(+0.65%) |
Apr 13, 2018 | 14.04 | 14.13 | 14.04 | 14.13 | 133,102 | +0.09(+0.65%) |
Apr 12, 2018 | 14.01 | 14.10 | 13.95 | 14.04 | 29,439 | +0.09(+0.65%) |
Apr 11, 2018 | 13.89 | 14.04 | 13.89 | 13.95 | 73,883 | +0.06(+0.44%) |
Apr 10, 2018 | 13.71 | 14.10 | 13.71 | 13.89 | 181,969 | +0.24(+1.78%) |
Apr 09, 2018 | 13.31 | 13.74 | 13.28 | 13.65 | 201,496 | +0.33(+2.51%) |
Apr 06, 2018 | 13.31 | 13.45 | 13.25 | 13.31 | 52,506 | -0.06(-0.45%) |
Apr 05, 2018 | 13.50 | 13.53 | 13.22 | 13.37 | 209,461 | -0.03(-0.23%) |
Apr 04, 2018 | 13.44 | 13.45 | 13.37 | 13.40 | 52,716 | -0.03(-0.23%) |
Apr 03, 2018 | 13.50 | 13.63 | 13.44 | 13.44 | 144,098 | -0.09(-0.67%) |