Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 16.36 | 16.36 | 15.95 | 16.20 | 10,481 | +0.06(+0.40%) |
Jun 28, 2018 | 15.66 | 16.18 | 15.66 | 16.14 | 13,592 | +0.40(+2.54%) |
Jun 27, 2018 | 15.86 | 15.96 | 15.66 | 15.74 | 10,406 | -0.21(-1.32%) |
Jun 26, 2018 | 16.35 | 16.35 | 15.92 | 15.95 | 9,994 | -0.12(-0.75%) |
Jun 25, 2018 | 15.65 | 16.33 | 15.65 | 16.07 | 7,471 | +0.02(+0.16%) |
Jun 22, 2018 | 15.58 | 16.10 | 15.58 | 16.05 | 9,602 | +0.32(+2.00%) |
Jun 21, 2018 | 16.22 | 16.22 | 15.65 | 15.73 | 20,246 | +0.24(+1.55%) |
Jun 20, 2018 | 15.45 | 15.70 | 15.45 | 15.49 | 32,018 | -0.15(-0.96%) |
Jun 19, 2018 | 15.57 | 15.84 | 15.40 | 15.64 | 15,049 | +0.02(+0.13%) |
Jun 18, 2018 | 15.31 | 15.86 | 15.31 | 15.62 | 10,610 | +0.15(+1.00%) |
Jun 15, 2018 | 15.55 | 15.30 | 15.46 | 15,496 | +0.10(+0.62%) | |
Jun 14, 2018 | 15.31 | 15.78 | 15.31 | 15.37 | 62,610 | -0.08(-0.52%) |
Jun 13, 2018 | 15.21 | 15.55 | 15.21 | 15.45 | 8,916 | -0.03(-0.19%) |
Jun 12, 2018 | 15.81 | 15.81 | 15.47 | 15.48 | 16,781 | -0.63(-3.91%) |
Jun 11, 2018 | 16.07 | 16.21 | 15.92 | 16.11 | 6,145 | +0.18(+1.13%) |
Jun 08, 2018 | 15.35 | 16.04 | 15.35 | 15.93 | 10,092 | -0.30(-1.85%) |
Jun 07, 2018 | 16.07 | 16.32 | 16.07 | 16.23 | 14,452 | -0.32(-1.96%) |
Jun 06, 2018 | 16.72 | 16.72 | 16.50 | 16.55 | 5,642 | +0.39(+2.44%) |
Jun 05, 2018 | 16.47 | 16.47 | 16.08 | 16.16 | 7,545 | -0.01(-0.06%) |
Jun 04, 2018 | 15.80 | 16.39 | 15.80 | 16.17 | 17,331 | +0.28(+1.76%) |
Jun 01, 2018 | 15.96 | 15.96 | 15.82 | 15.89 | 23,087 | +0.16(+1.02%) |
May 31, 2018 | 15.76 | 15.91 | 15.65 | 15.73 | 19,713 | +0.00(+0.00%) |
May 30, 2018 | 15.65 | 15.74 | 15.61 | 15.73 | 32,113 | +0.34(+2.21%) |
May 29, 2018 | 15.46 | 15.67 | 15.36 | 15.39 | 15,450 | -0.34(-2.16%) |
May 25, 2018 | 15.73 | 15.73 | 15.73 | 0 | -0.10(-0.63%) | |
May 24, 2018 | 15.81 | 15.83 | 15.66 | 15.83 | 18,040 | -0.06(-0.38%) |
May 23, 2018 | 15.58 | 15.89 | 15.58 | 15.89 | 25,406 | +0.01(+0.06%) |
May 22, 2018 | 15.56 | 16.17 | 15.56 | 15.88 | 49,528 | -0.15(-0.94%) |
May 21, 2018 | 16.11 | 16.11 | 15.92 | 16.03 | 9,473 | +0.36(+2.30%) |
May 18, 2018 | 15.39 | 15.68 | 15.39 | 15.67 | 6,945 | -0.23(-1.45%) |
May 17, 2018 | 15.64 | 15.96 | 15.64 | 15.90 | 12,726 | -0.04(-0.25%) |
May 16, 2018 | 15.97 | 15.97 | 15.89 | 15.94 | 6,932 | -0.02(-0.09%) |
May 15, 2018 | 15.97 | 16.22 | 15.90 | 15.96 | 22,041 | -0.69(-4.12%) |
May 14, 2018 | 16.41 | 16.74 | 16.41 | 16.64 | 6,832 | -0.24(-1.42%) |
May 11, 2018 | 17.20 | 17.20 | 16.80 | 16.88 | 8,470 | -0.03(-0.18%) |
May 10, 2018 | 16.70 | 16.92 | 16.64 | 16.91 | 7,077 | +0.43(+2.61%) |
May 09, 2018 | 16.29 | 16.57 | 16.29 | 16.48 | 5,993 | +0.31(+1.92%) |
May 08, 2018 | 16.25 | 16.32 | 16.01 | 16.17 | 16,604 | -0.27(-1.64%) |
May 07, 2018 | 16.36 | 16.58 | 16.36 | 16.44 | 28,384 | +0.07(+0.43%) |
May 04, 2018 | 16.22 | 16.66 | 16.22 | 16.37 | 28,896 | +0.10(+0.61%) |
May 03, 2018 | 16.23 | 16.32 | 16.16 | 16.27 | 23,917 | +0.44(+2.78%) |
May 02, 2018 | 16.00 | 16.10 | 15.83 | 15.83 | 52,889 | -0.05(-0.31%) |
May 01, 2018 | 15.98 | 16.07 | 15.76 | 15.88 | 23,013 | -0.03(-0.19%) |
Apr 30, 2018 | 16.12 | 16.22 | 15.73 | 15.91 | 11,669 | -0.42(-2.57%) |
Apr 27, 2018 | 16.17 | 16.44 | 16.17 | 16.33 | 21,937 | +0.43(+2.70%) |
Apr 26, 2018 | 15.70 | 16.13 | 15.70 | 15.90 | 22,815 | +0.20(+1.27%) |
Apr 25, 2018 | 15.64 | 15.86 | 15.60 | 15.70 | 15,412 | -0.17(-1.07%) |
Apr 24, 2018 | 15.90 | 15.90 | 15.64 | 15.87 | 34,075 | +0.41(+2.65%) |
Apr 23, 2018 | 15.37 | 15.56 | 15.37 | 15.46 | 22,243 | +0.23(+1.48%) |
Apr 20, 2018 | 15.40 | 15.53 | 15.17 | 15.23 | 13,576 | -0.27(-1.71%) |
Apr 19, 2018 | 15.39 | 15.61 | 15.39 | 15.50 | 29,464 | -0.28(-1.77%) |
Apr 18, 2018 | 15.55 | 16.23 | 15.55 | 15.78 | 14,260 | +0.14(+0.93%) |
Apr 17, 2018 | 15.97 | 15.97 | 15.61 | 15.63 | 41,325 | -0.03(-0.16%) |
Apr 16, 2018 | 15.91 | 15.91 | 15.53 | 15.66 | 20,860 | -0.06(-0.41%) |
Apr 13, 2018 | 15.67 | 15.82 | 15.67 | 15.72 | 14,295 | +0.17(+1.09%) |
Apr 12, 2018 | 15.58 | 15.64 | 15.50 | 15.55 | 22,374 | -0.04(-0.22%) |
Apr 11, 2018 | 15.55 | 15.77 | 15.55 | 15.59 | 30,504 | +0.22(+1.43%) |
Apr 10, 2018 | 15.01 | 15.44 | 15.01 | 15.37 | 25,826 | +0.21(+1.39%) |
Apr 09, 2018 | 15.32 | 15.32 | 15.11 | 15.16 | 11,688 | +0.00(+0.00%) |
Apr 06, 2018 | 15.00 | 15.23 | 15.00 | 15.16 | 39,024 | +0.05(+0.33%) |
Apr 05, 2018 | 15.15 | 15.26 | 15.10 | 15.11 | 13,049 | -0.02(-0.13%) |
Apr 04, 2018 | 15.39 | 15.39 | 15.05 | 15.13 | 15,211 | -0.13(-0.85%) |
Apr 03, 2018 | 15.20 | 15.57 | 15.06 | 15.26 | 30,156 | +0.12(+0.79%) |