Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 13.80 | 13.80 | 13.00 | 13.40 | 12,367 | +0.00(+0.00%) |
Jun 28, 2018 | 13.70 | 13.70 | 12.89 | 13.40 | 13,692 | -0.20(-1.47%) |
Jun 27, 2018 | 13.90 | 14.10 | 12.80 | 13.60 | 15,852 | -0.20(-1.45%) |
Jun 26, 2018 | 13.90 | 14.11 | 13.20 | 13.80 | 12,680 | -0.10(-0.72%) |
Jun 25, 2018 | 14.10 | 14.10 | 13.50 | 13.90 | 19,339 | -0.20(-1.42%) |
Jun 22, 2018 | 13.50 | 14.10 | 13.50 | 14.10 | 13,052 | +0.30(+2.17%) |
Jun 21, 2018 | 14.20 | 14.20 | 13.80 | 13.80 | 12,680 | -0.50(-3.50%) |
Jun 20, 2018 | 14.00 | 14.30 | 13.80 | 14.30 | 22,126 | +0.40(+2.88%) |
Jun 19, 2018 | 13.80 | 14.70 | 13.60 | 13.90 | 20,502 | -0.10(-0.71%) |
Jun 18, 2018 | 14.40 | 14.70 | 13.20 | 14.00 | 17,567 | -0.30(-2.10%) |
Jun 15, 2018 | 14.50 | 13.70 | 14.30 | 26,020 | +0.60(+4.38%) | |
Jun 14, 2018 | 14.40 | 14.99 | 13.60 | 13.70 | 34,152 | -0.60(-4.20%) |
Jun 13, 2018 | 14.20 | 15.70 | 13.80 | 14.30 | 153,357 | +0.50(+3.62%) |
Jun 12, 2018 | 13.20 | 13.80 | 13.00 | 13.80 | 65,989 | +0.60(+4.55%) |
Jun 11, 2018 | 13.00 | 13.40 | 13.00 | 13.20 | 47,142 | +0.60(+4.76%) |
Jun 08, 2018 | 12.80 | 13.30 | 12.50 | 12.60 | 17,937 | -0.20(-1.56%) |
Jun 07, 2018 | 13.10 | 13.40 | 12.50 | 12.80 | 12,427 | -0.20(-1.54%) |
Jun 06, 2018 | 13.30 | 13.50 | 12.90 | 13.00 | 19,010 | -0.30(-2.26%) |
Jun 05, 2018 | 13.30 | 13.30 | 13.10 | 13.30 | 10,421 | +0.10(+0.76%) |
Jun 04, 2018 | 13.50 | 13.50 | 13.10 | 13.20 | 14,368 | -0.10(-0.75%) |
Jun 01, 2018 | 13.10 | 13.50 | 13.10 | 13.30 | 9,999 | +0.00(+0.00%) |
May 31, 2018 | 13.30 | 13.50 | 13.20 | 13.30 | 9,696 | +0.10(+0.76%) |
May 30, 2018 | 13.10 | 13.40 | 13.01 | 13.20 | 12,388 | +0.16(+1.27%) |
May 29, 2018 | 13.40 | 13.40 | 13.00 | 13.04 | 12,549 | -0.37(-2.72%) |
May 25, 2018 | 13.40 | 13.40 | 13.40 | 0 | -0.10(-0.74%) | |
May 24, 2018 | 13.50 | 13.50 | 13.10 | 13.50 | 6,040 | +0.10(+0.75%) |
May 23, 2018 | 13.80 | 13.90 | 13.30 | 13.40 | 10,765 | -0.40(-2.90%) |
May 22, 2018 | 13.70 | 13.80 | 13.30 | 13.80 | 8,342 | +0.00(+0.00%) |
May 21, 2018 | 13.90 | 14.00 | 13.50 | 13.80 | 9,290 | +0.00(+0.00%) |
May 18, 2018 | 13.80 | 13.90 | 13.50 | 13.80 | 16,561 | +0.21(+1.54%) |
May 17, 2018 | 13.30 | 13.70 | 13.20 | 13.59 | 13,057 | +0.29(+2.19%) |
May 16, 2018 | 13.40 | 13.70 | 13.10 | 13.30 | 21,844 | +0.30(+2.31%) |
May 15, 2018 | 12.90 | 13.10 | 12.80 | 13.00 | 8,008 | -0.10(-0.76%) |
May 14, 2018 | 13.10 | 13.11 | 12.80 | 13.10 | 9,559 | +0.00(+0.00%) |
May 11, 2018 | 13.00 | 13.30 | 12.70 | 13.10 | 24,373 | -0.20(-1.50%) |
May 10, 2018 | 13.54 | 13.80 | 13.00 | 13.30 | 12,732 | -0.10(-0.75%) |
May 09, 2018 | 13.30 | 13.70 | 13.21 | 13.40 | 8,146 | -0.20(-1.47%) |
May 08, 2018 | 13.50 | 13.70 | 13.30 | 13.60 | 10,966 | +0.10(+0.74%) |
May 07, 2018 | 13.40 | 13.79 | 13.20 | 13.50 | 16,076 | +0.30(+2.27%) |
May 04, 2018 | 12.80 | 13.30 | 12.40 | 13.20 | 8,579 | +0.40(+3.12%) |
May 03, 2018 | 12.90 | 12.90 | 12.10 | 12.80 | 22,818 | -0.10(-0.78%) |
May 02, 2018 | 13.30 | 13.79 | 12.60 | 12.90 | 27,425 | -0.30(-2.27%) |
May 01, 2018 | 13.60 | 13.70 | 13.10 | 13.20 | 10,336 | -0.60(-4.35%) |
Apr 30, 2018 | 14.10 | 14.20 | 13.50 | 13.80 | 10,984 | +0.30(+2.22%) |
Apr 27, 2018 | 13.30 | 13.60 | 13.10 | 13.50 | 13,059 | +0.20(+1.50%) |
Apr 26, 2018 | 13.30 | 13.80 | 13.10 | 13.30 | 14,263 | -0.10(-0.75%) |
Apr 25, 2018 | 14.00 | 14.38 | 13.30 | 13.40 | 10,961 | -0.04(-0.31%) |
Apr 24, 2018 | 13.70 | 14.29 | 13.20 | 13.44 | 14,500 | -0.16(-1.17%) |
Apr 23, 2018 | 13.90 | 14.30 | 13.60 | 13.60 | 27,499 | -0.10(-0.73%) |
Apr 20, 2018 | 15.20 | 15.20 | 13.70 | 13.70 | 31,768 | -0.90(-6.16%) |
Apr 19, 2018 | 15.00 | 15.35 | 14.00 | 14.60 | 22,055 | +0.40(+2.82%) |
Apr 18, 2018 | 15.50 | 15.50 | 14.20 | 14.20 | 26,450 | -1.10(-7.19%) |
Apr 17, 2018 | 15.80 | 16.10 | 15.00 | 15.30 | 14,185 | -0.20(-1.29%) |
Apr 16, 2018 | 16.50 | 16.70 | 15.40 | 15.50 | 34,817 | -0.30(-1.90%) |
Apr 13, 2018 | 16.00 | 16.20 | 15.30 | 15.80 | 63,984 | +0.80(+5.33%) |
Apr 12, 2018 | 15.00 | 15.60 | 14.20 | 15.00 | 91,932 | +1.60(+11.94%) |
Apr 11, 2018 | 13.30 | 13.50 | 12.60 | 13.40 | 11,564 | +0.10(+0.75%) |
Apr 10, 2018 | 12.70 | 13.70 | 12.60 | 13.30 | 31,945 | +0.50(+3.91%) |
Apr 09, 2018 | 13.20 | 13.40 | 12.50 | 12.80 | 18,649 | +0.00(+0.00%) |
Apr 06, 2018 | 13.50 | 13.69 | 12.70 | 12.80 | 15,486 | -0.80(-5.88%) |
Apr 05, 2018 | 13.80 | 13.80 | 13.20 | 13.60 | 13,339 | -0.10(-0.73%) |
Apr 04, 2018 | 13.20 | 13.70 | 13.00 | 13.70 | 7,060 | +0.30(+2.24%) |
Apr 03, 2018 | 13.50 | 14.20 | 13.00 | 13.40 | 13,935 | -0.10(-0.74%) |