Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 14.12 | 14.34 | 14.00 | 14.04 | 857,920 | +0.00(+0.00%) |
Jun 28, 2018 | 14.08 | 14.21 | 14.00 | 14.04 | 580,976 | -0.04(-0.30%) |
Jun 27, 2018 | 14.42 | 14.46 | 14.00 | 14.08 | 967,306 | -0.29(-2.04%) |
Jun 26, 2018 | 14.33 | 14.38 | 14.25 | 14.38 | 740,527 | +0.04(+0.29%) |
Jun 25, 2018 | 14.38 | 14.42 | 14.12 | 14.33 | 606,895 | +0.00(+0.00%) |
Jun 22, 2018 | 14.33 | 14.44 | 14.17 | 14.33 | 1,147,792 | +0.08(+0.59%) |
Jun 21, 2018 | 14.42 | 14.48 | 14.21 | 14.25 | 614,567 | -0.21(-1.45%) |
Jun 20, 2018 | 14.21 | 14.50 | 14.08 | 14.46 | 1,007,777 | +0.29(+2.07%) |
Jun 19, 2018 | 13.91 | 14.17 | 13.87 | 14.17 | 941,830 | +0.17(+1.20%) |
Jun 18, 2018 | 13.91 | 14.08 | 13.91 | 14.00 | 1,008,722 | +0.00(+0.00%) |
Jun 15, 2018 | 13.87 | 13.87 | 14.00 | 980,785 | +0.13(+0.91%) | |
Jun 14, 2018 | 13.62 | 13.91 | 13.50 | 13.87 | 939,635 | +0.29(+2.16%) |
Jun 13, 2018 | 13.75 | 13.79 | 13.54 | 13.58 | 523,037 | -0.13(-0.92%) |
Jun 12, 2018 | 13.58 | 13.71 | 13.54 | 13.71 | 696,186 | +0.13(+0.93%) |
Jun 11, 2018 | 13.54 | 13.71 | 13.50 | 13.58 | 695,617 | +0.08(+0.62%) |
Jun 08, 2018 | 13.58 | 13.58 | 13.41 | 13.50 | 631,518 | -0.08(-0.62%) |
Jun 07, 2018 | 13.58 | 13.58 | 13.45 | 13.58 | 435,257 | +0.04(+0.31%) |
Jun 06, 2018 | 13.45 | 13.54 | 624,216 | -0.17(-1.22%) | ||
Jun 05, 2018 | 13.66 | 13.75 | 13.58 | 13.71 | 593,324 | +0.08(+0.62%) |
Jun 04, 2018 | 13.71 | 13.73 | 13.58 | 13.62 | 624,573 | +0.00(+0.00%) |
Jun 01, 2018 | 13.66 | 13.75 | 13.50 | 13.62 | 860,876 | -0.04(-0.31%) |
May 31, 2018 | 13.87 | 13.89 | 13.62 | 13.66 | 941,831 | -0.21(-1.51%) |
May 30, 2018 | 13.50 | 13.87 | 13.45 | 13.87 | 1,088,054 | +0.42(+3.12%) |
May 29, 2018 | 13.12 | 13.50 | 13.12 | 13.45 | 1,364,102 | +0.25(+1.90%) |
May 25, 2018 | 13.20 | 13.20 | 13.20 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 13.12 | 13.22 | 13.03 | 13.20 | 406,584 | +0.00(+0.00%) |
May 23, 2018 | 12.99 | 13.20 | 12.99 | 13.20 | 747,872 | +0.17(+1.29%) |
May 22, 2018 | 13.33 | 13.45 | 13.03 | 13.03 | 858,398 | -0.25(-1.89%) |
May 21, 2018 | 13.20 | 13.33 | 13.12 | 13.29 | 2,474,144 | +0.13(+0.96%) |
May 18, 2018 | 13.20 | 13.24 | 13.08 | 13.16 | 875,012 | +0.00(+0.00%) |
May 17, 2018 | 13.08 | 13.29 | 13.08 | 13.16 | 691,592 | +0.08(+0.64%) |
May 16, 2018 | 12.99 | 13.12 | 12.95 | 13.08 | 608,907 | +0.04(+0.32%) |
May 15, 2018 | 12.99 | 13.12 | 12.91 | 13.03 | 734,033 | -0.08(-0.64%) |
May 14, 2018 | 13.20 | 13.33 | 13.03 | 13.12 | 604,500 | -0.13(-0.95%) |
May 11, 2018 | 13.29 | 13.37 | 13.20 | 13.24 | 488,788 | -0.04(-0.32%) |
May 10, 2018 | 13.16 | 13.37 | 13.14 | 13.29 | 647,608 | +0.04(+0.32%) |
May 09, 2018 | 13.16 | 13.24 | 13.08 | 13.24 | 745,396 | +0.13(+0.96%) |
May 08, 2018 | 13.37 | 13.45 | 13.10 | 13.12 | 880,530 | -0.04(-0.32%) |
May 07, 2018 | 13.03 | 13.29 | 12.93 | 13.16 | 692,013 | +0.13(+0.96%) |
May 04, 2018 | 12.70 | 13.12 | 12.70 | 13.03 | 882,303 | +0.29(+2.30%) |
May 03, 2018 | 12.62 | 12.74 | 12.57 | 12.74 | 792,647 | +0.17(+1.33%) |
May 02, 2018 | 12.53 | 12.70 | 12.49 | 12.57 | 1,307,370 | +0.04(+0.33%) |
May 01, 2018 | 12.45 | 12.57 | 12.20 | 12.53 | 1,552,082 | +0.04(+0.34%) |
Apr 30, 2018 | 13.20 | 13.24 | 12.45 | 12.49 | 949,925 | -0.67(-5.10%) |
Apr 27, 2018 | 13.41 | 13.96 | 13.03 | 13.16 | 2,254,139 | +0.21(+1.62%) |
Apr 26, 2018 | 12.95 | 13.08 | 12.87 | 12.95 | 647,794 | +0.04(+0.32%) |
Apr 25, 2018 | 12.87 | 12.93 | 12.74 | 12.91 | 820,924 | +0.00(+0.00%) |
Apr 24, 2018 | 13.03 | 13.12 | 12.87 | 12.91 | 1,144,447 | -0.04(-0.32%) |
Apr 23, 2018 | 12.91 | 13.03 | 12.83 | 12.95 | 740,842 | +0.04(+0.32%) |
Apr 20, 2018 | 12.95 | 13.12 | 12.91 | 12.91 | 778,383 | -0.04(-0.32%) |
Apr 19, 2018 | 12.99 | 13.08 | 12.87 | 12.95 | 1,024,980 | -0.04(-0.32%) |
Apr 18, 2018 | 12.91 | 13.08 | 12.87 | 12.99 | 849,789 | +0.08(+0.65%) |
Apr 17, 2018 | 12.70 | 12.99 | 12.62 | 12.91 | 1,075,907 | +0.29(+2.33%) |
Apr 16, 2018 | 12.57 | 12.66 | 12.36 | 12.62 | 1,187,244 | +0.17(+1.35%) |
Apr 13, 2018 | 12.45 | 12.53 | 12.36 | 12.45 | 943,555 | +0.04(+0.34%) |
Apr 12, 2018 | 12.36 | 12.51 | 12.32 | 12.41 | 796,852 | +0.13(+1.02%) |
Apr 11, 2018 | 12.03 | 12.32 | 12.01 | 12.28 | 948,132 | +0.21(+1.74%) |
Apr 10, 2018 | 12.03 | 12.24 | 11.99 | 12.07 | 681,130 | +0.17(+1.41%) |
Apr 09, 2018 | 12.07 | 12.07 | 11.90 | 11.90 | 1,300,657 | -0.08(-0.70%) |
Apr 06, 2018 | 12.15 | 12.24 | 11.86 | 11.99 | 1,372,895 | -0.21(-1.72%) |
Apr 05, 2018 | 12.32 | 12.36 | 12.20 | 12.20 | 1,167,191 | -0.08(-0.68%) |
Apr 04, 2018 | 12.07 | 12.32 | 12.03 | 12.28 | 825,619 | +0.08(+0.69%) |
Apr 03, 2018 | 12.11 | 12.22 | 12.03 | 12.20 | 743,308 | +0.17(+1.39%) |