Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 13.34 | 13.35 | 13.29 | 13.30 | 4,328 | +0.23(+1.73%) |
Jun 28, 2018 | 13.06 | 13.07 | 13.01 | 13.07 | 4,303 | +0.03(+0.23%) |
Jun 27, 2018 | 13.33 | 13.33 | 13.02 | 13.04 | 8,263 | -0.54(-3.95%) |
Jun 26, 2018 | 13.61 | 13.61 | 13.52 | 13.58 | 6,334 | -0.20(-1.42%) |
Jun 25, 2018 | 13.87 | 13.87 | 13.70 | 13.77 | 5,933 | -0.35(-2.49%) |
Jun 22, 2018 | 14.13 | 14.13 | 14.10 | 14.12 | 2,238 | +0.06(+0.44%) |
Jun 21, 2018 | 14.24 | 14.24 | 14.06 | 14.06 | 2,177 | -0.20(-1.43%) |
Jun 20, 2018 | 14.37 | 14.37 | 14.21 | 14.27 | 4,480 | +0.08(+0.60%) |
Jun 19, 2018 | 14.27 | 14.27 | 14.15 | 14.18 | 6,894 | -0.34(-2.33%) |
Jun 18, 2018 | 14.52 | 14.52 | 14.49 | 14.52 | 2,586 | -0.22(-1.47%) |
Jun 15, 2018 | 14.68 | 14.74 | 14.66 | 14.74 | 5,347 | -0.03(-0.21%) |
Jun 14, 2018 | 14.99 | 14.99 | 14.77 | 14.77 | 4,694 | -0.03(-0.21%) |
Jun 13, 2018 | 14.95 | 14.95 | 14.80 | 14.80 | 5,287 | -0.11(-0.76%) |
Jun 12, 2018 | 15.07 | 15.07 | 14.91 | 14.91 | 2,897 | +0.09(+0.59%) |
Jun 11, 2018 | 14.91 | 14.91 | 14.82 | 14.82 | 2,227 | +0.04(+0.30%) |
Jun 08, 2018 | 14.79 | 14.79 | 14.68 | 14.78 | 5,956 | -0.15(-1.00%) |
Jun 07, 2018 | 14.98 | 15.00 | 14.89 | 14.93 | 6,044 | -0.08(-0.52%) |
Jun 06, 2018 | 15.01 | 14.96 | 15.01 | 3,509 | +0.04(+0.29%) | |
Jun 05, 2018 | 15.05 | 15.05 | 14.96 | 14.96 | 1,881 | +0.02(+0.13%) |
Jun 04, 2018 | 14.96 | 14.96 | 14.89 | 14.94 | 9,894 | +0.28(+1.89%) |
Jun 01, 2018 | 14.69 | 14.70 | 14.61 | 14.67 | 18,215 | -0.01(-0.09%) |
May 31, 2018 | 14.72 | 14.74 | 14.64 | 14.68 | 10,033 | +0.21(+1.48%) |
May 30, 2018 | 14.42 | 14.47 | 14.34 | 14.47 | 8,588 | +0.05(+0.32%) |
May 29, 2018 | 14.61 | 14.61 | 14.36 | 14.42 | 34,471 | -0.18(-1.24%) |
May 25, 2018 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.03%) | |
May 24, 2018 | 14.68 | 14.68 | 14.59 | 14.60 | 6,380 | -0.15(-1.00%) |
May 23, 2018 | 14.75 | 14.80 | 14.69 | 14.75 | 10,467 | -0.33(-2.20%) |
May 22, 2018 | 15.13 | 15.13 | 15.08 | 15.08 | 5,861 | -0.09(-0.57%) |
May 21, 2018 | 15.11 | 15.19 | 15.11 | 15.16 | 9,587 | +0.10(+0.64%) |
May 18, 2018 | 15.06 | 15.07 | 15.06 | 15.07 | 774 | +0.13(+0.88%) |
May 17, 2018 | 15.00 | 15.00 | 14.92 | 14.94 | 2,135 | -0.20(-1.35%) |
May 16, 2018 | 15.10 | 15.14 | 15.10 | 15.14 | 347 | +0.03(+0.20%) |
May 15, 2018 | 15.18 | 15.18 | 15.09 | 15.11 | 4,700 | -0.25(-1.65%) |
May 14, 2018 | 15.26 | 15.40 | 15.26 | 15.36 | 18,653 | +0.20(+1.32%) |
May 11, 2018 | 15.16 | 15.20 | 15.15 | 15.16 | 3,999 | -0.10(-0.69%) |
May 10, 2018 | 15.16 | 15.27 | 15.16 | 15.27 | 1,753 | +0.24(+1.57%) |
May 09, 2018 | 15.09 | 15.09 | 14.98 | 15.03 | 3,875 | +0.00(+0.00%) |
May 08, 2018 | 14.96 | 15.03 | 14.96 | 15.03 | 20,637 | +0.29(+1.99%) |
May 07, 2018 | 14.71 | 14.76 | 14.71 | 14.74 | 2,853 | +0.13(+0.86%) |
May 04, 2018 | 14.42 | 14.61 | 14.41 | 14.61 | 1,499 | +0.03(+0.18%) |
May 03, 2018 | 14.59 | 14.59 | 14.59 | 14.59 | 144 | +0.03(+0.18%) |
May 02, 2018 | 14.61 | 14.61 | 14.41 | 14.56 | 3,036 | -0.19(-1.30%) |
Apr 30, 2018 | 14.75 | 14.75 | 14.75 | 2 | +0.08(+0.55%) | |
Apr 27, 2018 | 14.62 | 14.67 | 14.61 | 14.67 | 1,343 | -0.29(-1.93%) |
Apr 26, 2018 | 14.71 | 14.96 | 14.71 | 14.96 | 6,808 | -0.06(-0.41%) |
Apr 25, 2018 | 15.02 | 15.02 | 14.96 | 15.02 | 1,601 | -0.15(-0.98%) |
Apr 24, 2018 | 15.32 | 15.32 | 15.17 | 15.17 | 3,585 | +0.36(+2.41%) |
Apr 23, 2018 | 14.82 | 14.85 | 14.80 | 14.81 | 15,204 | +0.10(+0.71%) |
Apr 20, 2018 | 14.81 | 14.88 | 14.67 | 14.71 | 3,178 | -0.17(-1.17%) |
Apr 19, 2018 | 14.99 | 14.99 | 14.88 | 14.88 | 734 | +0.03(+0.19%) |
Apr 18, 2018 | 14.80 | 14.86 | 14.79 | 14.86 | 1,861 | -0.09(-0.59%) |
Apr 17, 2018 | 14.96 | 14.98 | 14.88 | 14.95 | 7,471 | +0.03(+0.18%) |
Apr 16, 2018 | 14.91 | 14.92 | 14.81 | 14.92 | 2,215 | -0.24(-1.61%) |
Apr 13, 2018 | 15.35 | 15.35 | 15.16 | 15.16 | 615 | -0.34(-2.17%) |
Apr 12, 2018 | 15.46 | 15.50 | 15.46 | 15.50 | 10,026 | -0.12(-0.75%) |
Apr 11, 2018 | 15.62 | 15.62 | 15.59 | 15.62 | 2,210 | +0.10(+0.63%) |
Apr 10, 2018 | 15.54 | 15.54 | 15.46 | 15.52 | 6,686 | +0.43(+2.88%) |
Apr 09, 2018 | 15.07 | 15.10 | 15.07 | 15.09 | 2,729 | +0.04(+0.28%) |
Apr 06, 2018 | 15.09 | 15.09 | 15.04 | 15.04 | 1,297 | -0.30(-1.98%) |
Apr 05, 2018 | 15.29 | 15.35 | 15.17 | 15.35 | 1,847 | +0.07(+0.49%) |
Apr 04, 2018 | 14.99 | 15.28 | 14.99 | 15.27 | 1,451 | +0.10(+0.66%) |
Apr 03, 2018 | 15.09 | 15.17 | 15.09 | 15.17 | 1,365 | +0.26(+1.75%) |