Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 15.42 | 15.78 | 15.26 | 15.55 | 10,156 | +0.39(+2.57%) |
Jun 28, 2018 | 14.87 | 15.16 | 14.87 | 15.16 | 1,662 | -0.34(-2.22%) |
Jun 27, 2018 | 14.18 | 15.83 | 13.99 | 15.51 | 10,206 | -0.30(-1.89%) |
Jun 26, 2018 | 15.10 | 15.92 | 15.10 | 15.81 | 12,518 | +0.62(+4.08%) |
Jun 25, 2018 | 14.68 | 15.41 | 14.68 | 15.19 | 25,682 | +0.46(+3.12%) |
Jun 22, 2018 | 13.72 | 14.73 | 13.72 | 14.73 | 48,831 | +1.17(+8.63%) |
Jun 21, 2018 | 13.42 | 13.58 | 13.40 | 13.56 | 10,515 | +0.11(+0.85%) |
Jun 20, 2018 | 13.58 | 13.67 | 13.24 | 13.44 | 62,025 | -0.02(-0.17%) |
Jun 19, 2018 | 13.47 | 13.71 | 13.47 | 13.47 | 6,433 | +0.00(+0.00%) |
Jun 18, 2018 | 13.67 | 13.67 | 13.34 | 13.47 | 24,311 | -0.16(-1.18%) |
Jun 15, 2018 | 13.63 | 13.58 | 13.63 | 9,253 | +0.05(+0.35%) | |
Jun 14, 2018 | 13.31 | 13.58 | 13.31 | 13.58 | 1,817 | +0.07(+0.49%) |
Jun 13, 2018 | 13.60 | 13.60 | 13.38 | 13.51 | 3,548 | -0.09(-0.67%) |
Jun 12, 2018 | 13.60 | 13.60 | 13.60 | 13.60 | 1,928 | -0.18(-1.33%) |
Jun 11, 2018 | 14.09 | 14.09 | 13.65 | 13.79 | 9,242 | +0.05(+0.33%) |
Jun 08, 2018 | 13.77 | 13.88 | 13.58 | 13.74 | 3,216 | +0.21(+1.53%) |
Jun 06, 2018 | 13.54 | 13.54 | 13.54 | 1,231 | -0.23(-1.67%) | |
Jun 05, 2018 | 13.67 | 13.77 | 13.65 | 13.77 | 4,517 | +0.11(+0.84%) |
Jun 04, 2018 | 14.18 | 14.18 | 13.62 | 13.65 | 5,293 | -0.16(-1.16%) |
Jun 01, 2018 | 14.22 | 14.22 | 13.81 | 13.81 | 6,167 | -0.02(-0.17%) |
May 31, 2018 | 13.93 | 14.09 | 13.81 | 13.83 | 9,639 | +0.00(+0.00%) |
May 30, 2018 | 13.74 | 14.11 | 13.74 | 13.83 | 18,821 | +0.00(+0.00%) |
May 29, 2018 | 14.02 | 14.08 | 13.79 | 13.83 | 4,439 | -0.18(-1.31%) |
May 25, 2018 | 14.02 | 14.02 | 14.02 | 0 | +0.02(+0.16%) | |
May 24, 2018 | 14.43 | 14.45 | 13.77 | 13.99 | 25,560 | -0.41(-2.87%) |
May 23, 2018 | 13.81 | 14.41 | 13.81 | 14.41 | 3,702 | +0.53(+3.80%) |
May 22, 2018 | 13.88 | 13.99 | 13.88 | 13.88 | 5,165 | -0.16(-1.14%) |
May 21, 2018 | 14.22 | 14.27 | 13.90 | 14.04 | 8,410 | -0.11(-0.81%) |
May 18, 2018 | 14.45 | 14.45 | 14.11 | 14.16 | 7,752 | +0.02(+0.16%) |
May 17, 2018 | 14.19 | 14.22 | 14.13 | 14.13 | 4,995 | +0.00(+0.00%) |
May 16, 2018 | 14.45 | 14.45 | 14.11 | 14.13 | 9,602 | -0.05(-0.32%) |
May 15, 2018 | 14.04 | 14.45 | 14.04 | 14.18 | 3,221 | -0.18(-1.28%) |
May 14, 2018 | 14.36 | 14.45 | 14.36 | 14.36 | 6,032 | -0.00(-0.01%) |
May 11, 2018 | 14.73 | 14.73 | 14.18 | 14.36 | 8,069 | -0.07(-0.48%) |
May 10, 2018 | 14.75 | 14.75 | 14.25 | 14.43 | 4,249 | -0.23(-1.56%) |
May 09, 2018 | 14.23 | 14.66 | 14.18 | 14.66 | 6,602 | +0.46(+3.22%) |
May 08, 2018 | 15.41 | 15.67 | 13.97 | 14.20 | 26,503 | -1.05(-6.90%) |
May 07, 2018 | 15.85 | 15.85 | 15.12 | 15.25 | 10,209 | -0.53(-3.33%) |
May 04, 2018 | 15.69 | 15.78 | 15.69 | 15.78 | 3,836 | +0.05(+0.29%) |
May 02, 2018 | 15.74 | 15.74 | 15.74 | 1,198 | -0.14(-0.87%) | |
May 01, 2018 | 16.01 | 16.01 | 15.87 | 15.87 | 1,412 | +0.02(+0.14%) |
Apr 30, 2018 | 15.69 | 15.85 | 15.69 | 15.85 | 1,729 | +0.16(+1.02%) |
Apr 27, 2018 | 16.01 | 16.01 | 15.69 | 15.69 | 2,957 | +0.02(+0.15%) |
Apr 26, 2018 | 15.78 | 16.01 | 15.67 | 15.67 | 2,227 | +0.07(+0.44%) |
Apr 25, 2018 | 15.57 | 15.60 | 15.57 | 15.60 | 1,281 | +0.00(+0.00%) |
Apr 24, 2018 | 15.60 | 15.60 | 15.57 | 15.60 | 2,417 | -0.32(-2.01%) |
Apr 20, 2018 | 15.92 | 15.92 | 15.92 | 389 | +0.46(+2.96%) | |
Apr 19, 2018 | 16.33 | 16.54 | 15.39 | 15.46 | 2,247 | -1.19(-7.14%) |
Apr 18, 2018 | 16.58 | 16.65 | 16.58 | 16.65 | 2,184 | +0.02(+0.14%) |
Apr 17, 2018 | 16.65 | 16.74 | 16.63 | 16.63 | 4,306 | -0.11(-0.68%) |
Apr 16, 2018 | 16.72 | 16.77 | 16.72 | 16.74 | 2,288 | -0.07(-0.41%) |
Apr 13, 2018 | 16.81 | 16.81 | 16.81 | 16.81 | 1,270 | +0.21(+1.24%) |
Apr 12, 2018 | 16.65 | 16.65 | 16.60 | 16.60 | 6,014 | -0.05(-0.28%) |
Apr 11, 2018 | 16.79 | 16.79 | 16.26 | 16.65 | 2,487 | -0.09(-0.55%) |
Apr 10, 2018 | 16.86 | 16.94 | 16.74 | 16.74 | 5,491 | -0.23(-1.35%) |
Apr 09, 2018 | 16.83 | 16.97 | 16.83 | 16.97 | 2,783 | +0.32(+1.92%) |
Apr 06, 2018 | 16.83 | 16.83 | 16.47 | 16.65 | 7,789 | -0.18(-1.09%) |
Apr 05, 2018 | 16.81 | 16.83 | 16.81 | 16.83 | 8,561 | -0.11(-0.68%) |
Apr 04, 2018 | 16.51 | 16.95 | 16.24 | 16.95 | 10,382 | +0.43(+2.63%) |
Apr 03, 2018 | 16.72 | 16.72 | 16.51 | 16.51 | 11,910 | -0.30(-1.77%) |