Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 14.05 | 13.61 | 13.88 | 4,020,529 | +0.07(+0.54%) | |
Jun 28, 2018 | 13.77 | 13.88 | 13.64 | 13.81 | 2,042,984 | -0.02(-0.14%) |
Jun 27, 2018 | 14.07 | 14.15 | 13.83 | 13.83 | 2,408,854 | -0.25(-1.78%) |
Jun 26, 2018 | 13.92 | 14.15 | 13.79 | 14.08 | 2,622,169 | +0.19(+1.37%) |
Jun 25, 2018 | 14.14 | 14.14 | 13.75 | 13.89 | 2,192,407 | -0.31(-2.18%) |
Jun 22, 2018 | 14.26 | 14.26 | 14.04 | 14.20 | 3,409,497 | -0.06(-0.42%) |
Jun 21, 2018 | 14.43 | 14.51 | 14.12 | 14.26 | 1,726,794 | -0.18(-1.25%) |
Jun 20, 2018 | 14.34 | 14.61 | 14.26 | 14.44 | 2,090,902 | +0.14(+0.98%) |
Jun 19, 2018 | 14.13 | 14.36 | 14.09 | 14.30 | 2,192,067 | +0.00(+0.00%) |
Jun 18, 2018 | 14.25 | 14.38 | 14.03 | 14.30 | 2,373,341 | -0.06(-0.42%) |
Jun 15, 2018 | 14.49 | 14.49 | 14.36 | 4,501,764 | -0.13(-0.90%) | |
Jun 14, 2018 | 14.43 | 14.62 | 14.27 | 14.49 | 5,923,760 | +0.34(+2.40%) |
Jun 13, 2018 | 14.12 | 14.21 | 14.03 | 14.15 | 4,199,561 | +0.03(+0.21%) |
Jun 12, 2018 | 13.80 | 14.15 | 13.77 | 14.12 | 2,546,001 | +0.39(+2.84%) |
Jun 11, 2018 | 13.92 | 13.95 | 13.71 | 13.73 | 1,440,837 | -0.10(-0.72%) |
Jun 08, 2018 | 13.83 | 13.94 | 13.74 | 13.83 | 2,184,690 | -0.07(-0.50%) |
Jun 07, 2018 | 13.98 | 14.06 | 13.71 | 13.90 | 1,400,433 | -0.09(-0.64%) |
Jun 06, 2018 | 14.15 | 14.15 | 13.79 | 13.99 | 1,998,670 | +0.17(+1.23%) |
Jun 05, 2018 | 13.91 | 14.11 | 13.78 | 13.82 | 1,574,749 | -0.13(-0.93%) |
Jun 04, 2018 | 13.61 | 13.95 | 13.55 | 13.95 | 2,665,767 | +0.36(+2.65%) |
Jun 01, 2018 | 13.55 | 13.79 | 13.51 | 13.59 | 2,488,272 | +0.08(+0.59%) |
May 31, 2018 | 13.65 | 13.69 | 13.49 | 13.51 | 3,391,970 | -0.11(-0.81%) |
May 30, 2018 | 13.82 | 13.90 | 13.61 | 13.62 | 2,401,553 | -0.18(-1.30%) |
May 29, 2018 | 13.74 | 13.84 | 13.62 | 13.80 | 3,280,444 | -0.08(-0.58%) |
May 25, 2018 | 13.88 | 13.88 | 13.88 | 0 | +0.16(+1.17%) | |
May 24, 2018 | 14.02 | 14.08 | 13.66 | 13.72 | 6,458,092 | -0.29(-2.07%) |
May 23, 2018 | 14.06 | 14.06 | 13.81 | 14.01 | 6,016,956 | -0.06(-0.43%) |
May 22, 2018 | 13.94 | 14.14 | 13.86 | 14.07 | 8,313,634 | +0.12(+0.86%) |
May 21, 2018 | 13.76 | 13.99 | 13.59 | 13.95 | 10,728,139 | +0.25(+1.82%) |
May 18, 2018 | 13.11 | 13.72 | 13.11 | 13.70 | 4,573,861 | +0.56(+4.26%) |
May 17, 2018 | 12.99 | 13.37 | 12.94 | 13.14 | 5,810,643 | +0.16(+1.23%) |
May 16, 2018 | 12.74 | 13.02 | 12.55 | 12.98 | 5,164,721 | +0.22(+1.72%) |
May 15, 2018 | 12.94 | 12.95 | 12.70 | 12.76 | 2,713,784 | -0.19(-1.47%) |
May 14, 2018 | 12.98 | 13.37 | 12.90 | 12.95 | 5,620,804 | +0.02(+0.15%) |
May 11, 2018 | 13.50 | 13.63 | 12.81 | 12.93 | 8,620,019 | -0.57(-4.22%) |
May 10, 2018 | 12.79 | 13.59 | 12.18 | 13.50 | 21,381,540 | -1.78(-11.65%) |
May 09, 2018 | 15.21 | 15.31 | 15.08 | 15.28 | 3,587,487 | +0.10(+0.66%) |
May 08, 2018 | 15.29 | 15.40 | 15.13 | 15.18 | 2,556,052 | -0.01(-0.07%) |
May 07, 2018 | 14.90 | 15.24 | 14.88 | 15.19 | 1,729,884 | +0.31(+2.08%) |
May 04, 2018 | 14.61 | 15.04 | 14.56 | 14.88 | 2,026,840 | +0.22(+1.50%) |
May 03, 2018 | 14.55 | 14.72 | 14.45 | 14.66 | 1,048,855 | +0.07(+0.48%) |
May 02, 2018 | 14.83 | 14.88 | 14.58 | 14.59 | 1,228,430 | -0.18(-1.22%) |
May 01, 2018 | 14.70 | 14.80 | 14.54 | 14.77 | 1,341,437 | +0.05(+0.34%) |
Apr 30, 2018 | 14.80 | 14.90 | 14.66 | 14.72 | 1,078,709 | -0.06(-0.41%) |
Apr 27, 2018 | 14.82 | 14.90 | 14.67 | 14.78 | 1,814,832 | -0.03(-0.20%) |
Apr 26, 2018 | 14.70 | 14.92 | 14.64 | 14.81 | 994,317 | +0.17(+1.16%) |
Apr 25, 2018 | 14.72 | 14.81 | 14.50 | 14.64 | 1,391,242 | -0.12(-0.81%) |
Apr 24, 2018 | 14.96 | 15.09 | 14.60 | 14.76 | 1,227,890 | -0.15(-1.01%) |
Apr 23, 2018 | 15.00 | 15.12 | 14.84 | 14.91 | 767,003 | -0.10(-0.67%) |
Apr 20, 2018 | 15.14 | 15.29 | 14.96 | 15.01 | 1,371,917 | -0.18(-1.18%) |
Apr 19, 2018 | 15.23 | 15.35 | 15.08 | 15.19 | 985,764 | -0.12(-0.78%) |
Apr 18, 2018 | 15.41 | 15.52 | 15.28 | 15.31 | 1,301,359 | -0.10(-0.65%) |
Apr 17, 2018 | 15.13 | 15.61 | 15.13 | 15.41 | 2,022,082 | +0.35(+2.32%) |
Apr 16, 2018 | 14.93 | 15.19 | 14.83 | 15.06 | 1,427,969 | +0.18(+1.21%) |
Apr 13, 2018 | 15.12 | 15.15 | 14.80 | 14.88 | 1,209,002 | -0.16(-1.06%) |
Apr 12, 2018 | 15.15 | 15.18 | 14.96 | 15.04 | 1,377,780 | +0.01(+0.07%) |
Apr 11, 2018 | 14.96 | 15.17 | 14.90 | 15.03 | 1,347,200 | -0.02(-0.13%) |
Apr 10, 2018 | 15.10 | 15.27 | 14.67 | 15.05 | 2,667,131 | +0.12(+0.80%) |
Apr 09, 2018 | 15.10 | 15.21 | 14.91 | 14.93 | 1,611,866 | -0.08(-0.53%) |
Apr 06, 2018 | 15.21 | 15.35 | 14.95 | 15.01 | 1,227,303 | -0.32(-2.09%) |
Apr 05, 2018 | 15.40 | 15.60 | 15.28 | 15.33 | 1,584,331 | +0.04(+0.26%) |
Apr 04, 2018 | 14.99 | 15.31 | 14.89 | 15.29 | 2,964,180 | +0.05(+0.33%) |
Apr 03, 2018 | 15.42 | 15.44 | 15.02 | 15.24 | 2,195,935 | -0.06(-0.39%) |