Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 13.97 | 14.06 | 13.97 | 14.03 | 179,674 | +0.10(+0.75%) |
Jun 28, 2018 | 14.01 | 14.09 | 13.89 | 13.93 | 378,126 | -0.12(-0.84%) |
Jun 27, 2018 | 14.15 | 14.27 | 14.03 | 14.04 | 160,514 | -0.13(-0.93%) |
Jun 26, 2018 | 14.21 | 14.24 | 14.11 | 14.18 | 368,417 | +0.01(+0.05%) |
Jun 25, 2018 | 14.10 | 14.22 | 14.01 | 14.17 | 302,495 | +0.09(+0.64%) |
Jun 22, 2018 | 14.00 | 14.18 | 13.91 | 14.08 | 310,107 | +0.09(+0.65%) |
Jun 21, 2018 | 13.99 | 14.14 | 13.95 | 13.99 | 286,404 | +0.06(+0.45%) |
Jun 20, 2018 | 14.03 | 14.03 | 13.79 | 13.93 | 492,586 | +0.04(+0.30%) |
Jun 19, 2018 | 13.90 | 14.06 | 13.83 | 13.88 | 201,976 | -0.08(-0.55%) |
Jun 18, 2018 | 13.97 | 14.14 | 13.93 | 13.96 | 255,501 | -0.10(-0.74%) |
Jun 15, 2018 | 14.17 | 14.17 | 14.06 | 732,841 | -0.10(-0.74%) | |
Jun 14, 2018 | 14.04 | 14.31 | 14.04 | 14.17 | 735,518 | +0.13(+0.89%) |
Jun 13, 2018 | 14.13 | 14.21 | 13.98 | 14.04 | 324,861 | -0.05(-0.35%) |
Jun 12, 2018 | 13.90 | 14.14 | 13.90 | 14.09 | 512,214 | +0.18(+1.30%) |
Jun 11, 2018 | 13.83 | 14.23 | 13.63 | 13.91 | 436,700 | +0.08(+0.60%) |
Jun 08, 2018 | 13.70 | 13.85 | 13.60 | 13.83 | 361,223 | +0.08(+0.56%) |
Jun 07, 2018 | 13.55 | 13.93 | 13.54 | 13.75 | 436,225 | +0.23(+1.70%) |
Jun 06, 2018 | 13.31 | 13.53 | 13.28 | 13.52 | 538,389 | +0.32(+2.42%) |
Jun 05, 2018 | 13.17 | 13.26 | 13.15 | 13.20 | 565,084 | +0.03(+0.26%) |
Jun 04, 2018 | 13.26 | 13.33 | 13.12 | 13.17 | 185,920 | -0.01(-0.11%) |
Jun 01, 2018 | 13.32 | 13.38 | 13.13 | 13.18 | 375,578 | -0.10(-0.79%) |
May 31, 2018 | 13.25 | 13.38 | 13.15 | 13.29 | 206,950 | -0.01(-0.10%) |
May 30, 2018 | 13.07 | 13.37 | 13.05 | 13.30 | 333,677 | +0.16(+1.22%) |
May 29, 2018 | 13.30 | 13.30 | 12.98 | 13.14 | 593,239 | -0.16(-1.23%) |
May 25, 2018 | 13.30 | 13.30 | 13.30 | 0 | -0.02(-0.15%) | |
May 24, 2018 | 13.33 | 13.49 | 13.28 | 13.32 | 338,198 | -0.01(-0.10%) |
May 23, 2018 | 13.40 | 13.46 | 13.28 | 13.34 | 519,545 | +0.01(+0.05%) |
May 22, 2018 | 13.40 | 13.45 | 13.32 | 13.33 | 400,339 | +0.01(+0.10%) |
May 21, 2018 | 13.37 | 13.44 | 13.24 | 13.32 | 476,445 | -0.08(-0.61%) |
May 18, 2018 | 13.32 | 13.47 | 13.30 | 13.40 | 424,603 | +0.08(+0.62%) |
May 17, 2018 | 13.48 | 13.53 | 13.30 | 13.32 | 551,799 | -0.17(-1.27%) |
May 16, 2018 | 13.61 | 13.65 | 13.47 | 13.49 | 427,000 | -0.15(-1.10%) |
May 15, 2018 | 13.85 | 13.85 | 13.46 | 13.64 | 545,923 | -0.08(-0.55%) |
May 14, 2018 | 13.75 | 13.77 | 13.64 | 13.71 | 319,320 | -0.03(-0.25%) |
May 11, 2018 | 13.75 | 13.83 | 13.69 | 13.75 | 219,116 | -0.04(-0.30%) |
May 10, 2018 | 13.66 | 13.84 | 13.60 | 13.79 | 206,003 | +0.22(+1.61%) |
May 09, 2018 | 13.61 | 13.67 | 13.55 | 13.57 | 619,199 | -0.03(-0.25%) |
May 08, 2018 | 13.77 | 13.77 | 13.58 | 13.60 | 274,545 | -0.16(-1.14%) |
May 07, 2018 | 13.69 | 13.84 | 13.67 | 13.76 | 552,407 | +0.08(+0.55%) |
May 04, 2018 | 13.58 | 13.78 | 13.58 | 13.69 | 307,487 | +0.14(+1.01%) |
May 03, 2018 | 13.49 | 13.67 | 13.49 | 13.55 | 228,738 | -0.01(-0.05%) |
May 02, 2018 | 13.56 | 13.93 | 13.54 | 13.56 | 283,556 | -0.04(-0.30%) |
May 01, 2018 | 13.58 | 13.89 | 13.54 | 13.60 | 363,924 | -0.14(-1.00%) |
Apr 30, 2018 | 13.84 | 13.95 | 13.69 | 13.73 | 616,422 | -0.08(-0.54%) |
Apr 27, 2018 | 13.86 | 13.95 | 13.77 | 13.81 | 298,042 | -0.03(-0.20%) |
Apr 26, 2018 | 13.98 | 14.02 | 13.63 | 13.84 | 1,359,796 | +0.06(+0.45%) |
Apr 25, 2018 | 13.83 | 13.90 | 13.74 | 13.78 | 356,351 | -0.08(-0.54%) |
Apr 24, 2018 | 13.88 | 14.03 | 13.83 | 13.85 | 473,992 | -0.06(-0.42%) |
Apr 23, 2018 | 13.84 | 13.99 | 13.78 | 13.91 | 359,866 | +0.10(+0.72%) |
Apr 20, 2018 | 13.84 | 13.99 | 13.74 | 13.81 | 906,464 | +0.02(+0.15%) |
Apr 19, 2018 | 13.91 | 14.00 | 13.75 | 13.79 | 631,416 | -0.14(-0.98%) |
Apr 18, 2018 | 13.86 | 14.16 | 13.86 | 13.93 | 662,596 | +0.08(+0.59%) |
Apr 17, 2018 | 13.54 | 13.89 | 13.54 | 13.84 | 1,015,680 | +0.40(+2.95%) |
Apr 16, 2018 | 13.34 | 13.69 | 13.34 | 13.45 | 250,673 | +0.06(+0.46%) |
Apr 13, 2018 | 13.40 | 13.52 | 13.36 | 13.39 | 239,056 | +0.01(+0.10%) |
Apr 12, 2018 | 13.60 | 13.64 | 13.34 | 13.37 | 406,661 | -0.25(-1.81%) |
Apr 11, 2018 | 13.56 | 13.73 | 13.56 | 13.62 | 147,326 | -0.01(-0.10%) |
Apr 10, 2018 | 13.67 | 13.99 | 13.54 | 13.63 | 363,504 | +0.04(+0.30%) |
Apr 09, 2018 | 13.62 | 13.71 | 13.57 | 13.59 | 657,714 | +0.00(+0.00%) |
Apr 06, 2018 | 13.67 | 13.84 | 13.54 | 13.59 | 604,434 | -0.06(-0.45%) |
Apr 05, 2018 | 13.57 | 13.69 | 13.49 | 13.65 | 380,830 | +0.13(+0.96%) |
Apr 04, 2018 | 13.53 | 13.56 | 13.41 | 13.52 | 198,074 | -0.03(-0.25%) |
Apr 03, 2018 | 13.34 | 13.60 | 13.31 | 13.56 | 291,151 | +0.23(+1.74%) |