Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 14.33 | 14.59 | 14.18 | 14.18 | 104,560 | -0.12(-0.86%) |
Jun 28, 2018 | 14.19 | 14.38 | 13.71 | 14.31 | 95,122 | +0.16(+1.12%) |
Jun 27, 2018 | 14.10 | 14.23 | 14.03 | 14.15 | 95,306 | +0.04(+0.31%) |
Jun 26, 2018 | 14.05 | 14.27 | 13.97 | 14.10 | 326,171 | +0.03(+0.25%) |
Jun 25, 2018 | 14.28 | 14.29 | 14.01 | 14.07 | 111,727 | -0.25(-1.77%) |
Jun 22, 2018 | 14.33 | 14.37 | 14.10 | 14.32 | 277,558 | +0.04(+0.31%) |
Jun 21, 2018 | 14.54 | 14.54 | 14.21 | 14.28 | 55,697 | -0.07(-0.49%) |
Jun 20, 2018 | 14.32 | 14.44 | 14.06 | 14.35 | 67,511 | +0.04(+0.31%) |
Jun 19, 2018 | 14.37 | 14.55 | 14.30 | 14.30 | 71,170 | -0.17(-1.21%) |
Jun 18, 2018 | 14.22 | 14.51 | 14.20 | 14.48 | 75,855 | +0.23(+1.59%) |
Jun 15, 2018 | 14.40 | 14.18 | 14.25 | 133,969 | -0.01(-0.06%) | |
Jun 14, 2018 | 14.28 | 14.35 | 14.20 | 14.26 | 39,947 | +0.06(+0.43%) |
Jun 13, 2018 | 14.36 | 14.36 | 14.16 | 14.20 | 75,392 | -0.08(-0.55%) |
Jun 12, 2018 | 14.42 | 14.52 | 14.23 | 14.28 | 56,674 | -0.10(-0.67%) |
Jun 11, 2018 | 14.39 | 14.53 | 14.30 | 14.37 | 57,538 | -0.01(-0.06%) |
Jun 08, 2018 | 14.34 | 14.62 | 14.32 | 14.38 | 64,956 | -0.01(-0.06%) |
Jun 07, 2018 | 14.49 | 14.49 | 14.32 | 14.39 | 42,579 | -0.07(-0.48%) |
Jun 06, 2018 | 14.45 | 14.54 | 14.37 | 14.46 | 71,617 | +0.00(+0.00%) |
Jun 05, 2018 | 14.07 | 14.51 | 14.03 | 14.46 | 173,811 | +0.44(+3.11%) |
Jun 04, 2018 | 14.11 | 14.16 | 14.01 | 14.03 | 92,151 | -0.07(-0.50%) |
Jun 01, 2018 | 14.09 | 14.22 | 14.04 | 14.09 | 131,037 | +0.04(+0.25%) |
May 31, 2018 | 14.12 | 14.26 | 14.05 | 14.06 | 125,376 | -0.07(-0.49%) |
May 30, 2018 | 14.01 | 14.34 | 14.01 | 14.13 | 100,053 | +0.15(+1.06%) |
May 29, 2018 | 14.04 | 14.06 | 13.93 | 13.98 | 84,445 | -0.10(-0.68%) |
May 25, 2018 | 14.08 | 14.08 | 14.08 | 0 | -0.13(-0.92%) | |
May 24, 2018 | 14.15 | 14.28 | 14.08 | 14.21 | 66,989 | +0.06(+0.43%) |
May 23, 2018 | 13.86 | 14.15 | 13.77 | 14.15 | 97,964 | +0.24(+1.76%) |
May 22, 2018 | 14.05 | 14.15 | 13.88 | 13.90 | 104,560 | -0.16(-1.12%) |
May 21, 2018 | 13.96 | 14.28 | 13.94 | 14.06 | 70,973 | +0.02(+0.12%) |
May 18, 2018 | 14.25 | 14.25 | 14.03 | 14.04 | 80,984 | -0.13(-0.92%) |
May 17, 2018 | 14.06 | 14.23 | 14.06 | 14.17 | 64,786 | +0.10(+0.74%) |
May 16, 2018 | 13.99 | 14.07 | 13.94 | 14.07 | 82,845 | +0.07(+0.50%) |
May 15, 2018 | 13.91 | 14.12 | 13.81 | 14.00 | 69,255 | +0.09(+0.63%) |
May 14, 2018 | 14.07 | 14.14 | 13.89 | 13.91 | 78,928 | -0.16(-1.12%) |
May 11, 2018 | 13.94 | 14.13 | 13.93 | 14.07 | 94,105 | +0.18(+1.32%) |
May 10, 2018 | 13.84 | 14.00 | 13.78 | 13.89 | 102,902 | +0.04(+0.32%) |
May 09, 2018 | 14.63 | 14.63 | 13.65 | 13.84 | 211,921 | -0.73(-5.03%) |
May 08, 2018 | 14.48 | 14.61 | 14.48 | 14.58 | 64,919 | +0.10(+0.66%) |
May 07, 2018 | 14.45 | 14.60 | 14.33 | 14.48 | 59,254 | +0.10(+0.73%) |
May 04, 2018 | 14.19 | 14.45 | 14.19 | 14.37 | 40,640 | +0.16(+1.11%) |
May 03, 2018 | 14.22 | 14.39 | 14.15 | 14.22 | 67,205 | -0.19(-1.33%) |
May 02, 2018 | 14.29 | 14.47 | 14.29 | 14.41 | 92,795 | +0.06(+0.43%) |
May 01, 2018 | 13.98 | 14.37 | 13.97 | 14.35 | 76,436 | +0.19(+1.36%) |
Apr 30, 2018 | 14.33 | 14.46 | 14.16 | 14.16 | 74,551 | -0.17(-1.22%) |
Apr 27, 2018 | 14.55 | 14.57 | 14.32 | 14.33 | 54,125 | -0.17(-1.15%) |
Apr 26, 2018 | 14.40 | 14.58 | 14.33 | 14.50 | 111,142 | +0.14(+0.97%) |
Apr 25, 2018 | 14.44 | 14.48 | 14.25 | 14.36 | 58,979 | -0.07(-0.48%) |
Apr 24, 2018 | 14.45 | 14.49 | 14.26 | 14.43 | 57,759 | +0.02(+0.12%) |
Apr 23, 2018 | 14.53 | 14.69 | 14.37 | 14.41 | 69,659 | -0.12(-0.84%) |
Apr 20, 2018 | 14.53 | 14.59 | 14.36 | 14.53 | 138,803 | -0.07(-0.48%) |
Apr 19, 2018 | 14.42 | 14.64 | 14.40 | 14.60 | 71,022 | +0.11(+0.78%) |
Apr 18, 2018 | 14.46 | 14.58 | 14.37 | 14.49 | 60,699 | +0.08(+0.55%) |
Apr 17, 2018 | 14.13 | 14.49 | 14.13 | 14.41 | 79,480 | +0.17(+1.16%) |
Apr 16, 2018 | 14.08 | 14.30 | 14.01 | 14.24 | 68,614 | +0.17(+1.18%) |
Apr 13, 2018 | 14.30 | 14.30 | 13.98 | 14.08 | 75,479 | -0.21(-1.47%) |
Apr 12, 2018 | 14.16 | 14.37 | 14.16 | 14.29 | 101,342 | +0.17(+1.24%) |
Apr 11, 2018 | 13.97 | 14.20 | 13.97 | 14.11 | 77,192 | +0.10(+0.68%) |
Apr 10, 2018 | 13.93 | 14.16 | 13.77 | 14.02 | 76,639 | +0.20(+1.45%) |
Apr 09, 2018 | 13.95 | 14.04 | 13.81 | 13.82 | 80,455 | -0.06(-0.44%) |
Apr 06, 2018 | 14.19 | 14.37 | 13.81 | 13.88 | 209,377 | -0.35(-2.46%) |
Apr 05, 2018 | 14.07 | 14.32 | 14.01 | 14.23 | 140,686 | +0.19(+1.37%) |
Apr 04, 2018 | 13.89 | 14.07 | 13.60 | 14.03 | 108,888 | -0.06(-0.43%) |
Apr 03, 2018 | 13.62 | 14.09 | 13.58 | 14.09 | 168,412 | +0.51(+3.73%) |