Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 15.49 | 15.61 | 15.20 | 15.24 | 1,753,436 | -0.20(-1.33%) |
Jun 28, 2018 | 15.32 | 15.47 | 15.20 | 15.45 | 1,581,146 | +0.08(+0.53%) |
Jun 27, 2018 | 15.49 | 15.53 | 15.24 | 15.36 | 1,682,015 | -0.12(-0.79%) |
Jun 26, 2018 | 15.53 | 15.63 | 15.32 | 15.49 | 1,537,283 | +0.00(+0.00%) |
Jun 25, 2018 | 15.53 | 15.61 | 15.34 | 15.49 | 1,428,662 | -0.04(-0.26%) |
Jun 22, 2018 | 15.65 | 15.65 | 15.32 | 15.53 | 4,018,530 | +0.00(+0.00%) |
Jun 21, 2018 | 15.65 | 15.65 | 15.34 | 15.53 | 1,921,957 | -0.08(-0.53%) |
Jun 20, 2018 | 15.41 | 15.61 | 15.36 | 15.61 | 966,708 | +0.25(+1.60%) |
Jun 19, 2018 | 15.12 | 15.45 | 15.12 | 15.36 | 837,210 | +0.16(+1.08%) |
Jun 18, 2018 | 15.24 | 15.41 | 15.16 | 15.20 | 1,079,509 | -0.12(-0.80%) |
Jun 15, 2018 | 15.41 | 14.96 | 15.32 | 2,858,594 | +0.16(+1.08%) | |
Jun 14, 2018 | 15.16 | 15.20 | 14.96 | 15.16 | 754,771 | +0.00(+0.00%) |
Jun 13, 2018 | 15.16 | 15.34 | 15.04 | 15.16 | 721,321 | +0.04(+0.27%) |
Jun 12, 2018 | 15.32 | 15.36 | 15.06 | 15.12 | 651,189 | -0.20(-1.34%) |
Jun 11, 2018 | 15.45 | 15.57 | 15.20 | 15.32 | 782,192 | -0.16(-1.06%) |
Jun 08, 2018 | 15.28 | 15.53 | 15.24 | 15.49 | 960,174 | +0.12(+0.80%) |
Jun 07, 2018 | 15.41 | 15.53 | 15.32 | 15.36 | 733,150 | +0.00(+0.00%) |
Jun 06, 2018 | 15.45 | 15.36 | 1,010,986 | +0.25(+1.63%) | ||
Jun 05, 2018 | 15.04 | 15.16 | 14.91 | 15.12 | 847,955 | +0.12(+0.82%) |
Jun 04, 2018 | 14.96 | 15.08 | 14.87 | 15.00 | 1,001,315 | +0.10(+0.69%) |
Jun 01, 2018 | 14.79 | 15.04 | 14.79 | 14.89 | 1,242,760 | +0.18(+1.25%) |
May 31, 2018 | 14.91 | 14.98 | 14.71 | 14.71 | 883,439 | -0.18(-1.21%) |
May 30, 2018 | 14.60 | 14.93 | 14.60 | 14.89 | 1,070,260 | +0.37(+2.52%) |
May 29, 2018 | 14.69 | 14.71 | 14.44 | 14.52 | 1,114,902 | -0.24(-1.65%) |
May 25, 2018 | 14.77 | 14.77 | 14.77 | 0 | +0.08(+0.55%) | |
May 24, 2018 | 14.69 | 14.71 | 14.42 | 14.69 | 995,114 | +0.00(+0.00%) |
May 23, 2018 | 14.73 | 14.81 | 14.56 | 14.69 | 824,267 | -0.12(-0.82%) |
May 22, 2018 | 14.73 | 14.85 | 14.65 | 14.81 | 879,627 | +0.16(+1.11%) |
May 21, 2018 | 14.56 | 14.79 | 14.52 | 14.65 | 1,435,355 | +0.12(+0.84%) |
May 18, 2018 | 14.56 | 14.62 | 14.44 | 14.52 | 1,095,227 | +0.00(+0.00%) |
May 17, 2018 | 14.40 | 14.56 | 14.40 | 14.52 | 830,188 | +0.08(+0.56%) |
May 16, 2018 | 14.40 | 14.52 | 14.30 | 14.44 | 976,343 | +0.08(+0.57%) |
May 15, 2018 | 14.24 | 14.44 | 14.24 | 14.36 | 826,549 | +0.12(+0.86%) |
May 14, 2018 | 14.36 | 14.43 | 14.22 | 14.24 | 600,020 | -0.16(-1.13%) |
May 11, 2018 | 14.36 | 14.52 | 14.36 | 14.40 | 565,781 | +0.00(+0.00%) |
May 10, 2018 | 14.36 | 14.52 | 14.30 | 14.40 | 571,484 | -0.04(-0.28%) |
May 09, 2018 | 14.40 | 14.58 | 14.32 | 14.44 | 744,054 | +0.08(+0.57%) |
May 08, 2018 | 14.16 | 14.40 | 14.12 | 14.36 | 642,006 | +0.16(+1.15%) |
May 07, 2018 | 14.16 | 14.28 | 13.99 | 14.20 | 809,797 | +0.12(+0.87%) |
May 04, 2018 | 13.91 | 14.28 | 13.79 | 14.08 | 936,359 | +0.12(+0.87%) |
May 03, 2018 | 14.04 | 14.08 | 13.77 | 13.95 | 1,012,531 | -0.16(-1.15%) |
May 02, 2018 | 14.20 | 14.28 | 13.97 | 14.12 | 621,377 | -0.04(-0.29%) |
May 01, 2018 | 13.99 | 14.22 | 13.81 | 14.16 | 1,365,994 | +0.16(+1.16%) |
Apr 30, 2018 | 14.28 | 14.34 | 13.95 | 13.99 | 1,153,950 | -0.24(-1.71%) |
Apr 27, 2018 | 14.32 | 14.48 | 14.18 | 14.24 | 1,089,753 | -0.04(-0.28%) |
Apr 26, 2018 | 14.12 | 14.32 | 14.08 | 14.28 | 1,205,846 | -0.16(-1.13%) |
Apr 25, 2018 | 14.65 | 14.73 | 14.44 | 14.44 | 1,302,091 | -0.24(-1.66%) |
Apr 24, 2018 | 14.52 | 14.85 | 14.42 | 14.69 | 1,655,666 | +0.28(+1.98%) |
Apr 23, 2018 | 14.12 | 14.60 | 13.91 | 14.40 | 2,427,502 | +0.73(+5.36%) |
Apr 20, 2018 | 13.63 | 13.75 | 13.63 | 13.67 | 1,538,523 | +0.04(+0.30%) |
Apr 19, 2018 | 13.63 | 13.75 | 13.59 | 13.63 | 2,279,877 | +0.04(+0.30%) |
Apr 18, 2018 | 13.83 | 13.83 | 13.55 | 13.59 | 1,041,310 | -0.16(-1.18%) |
Apr 17, 2018 | 13.95 | 13.95 | 13.63 | 13.75 | 967,134 | -0.12(-0.88%) |
Apr 16, 2018 | 13.83 | 13.93 | 13.71 | 13.87 | 943,656 | +0.16(+1.19%) |
Apr 13, 2018 | 13.95 | 13.95 | 13.67 | 13.71 | 642,736 | -0.16(-1.17%) |
Apr 12, 2018 | 13.75 | 13.99 | 13.71 | 13.87 | 734,858 | +0.16(+1.19%) |
Apr 11, 2018 | 13.63 | 13.75 | 13.55 | 13.71 | 728,110 | -0.04(-0.30%) |
Apr 10, 2018 | 13.67 | 13.77 | 13.53 | 13.75 | 748,825 | +0.24(+1.81%) |
Apr 09, 2018 | 13.59 | 13.77 | 13.47 | 13.51 | 785,296 | +0.00(+0.00%) |
Apr 06, 2018 | 13.75 | 13.79 | 13.32 | 13.51 | 1,049,751 | -0.33(-2.35%) |
Apr 05, 2018 | 13.87 | 13.87 | 13.69 | 13.83 | 863,657 | +0.08(+0.59%) |
Apr 04, 2018 | 13.47 | 13.79 | 13.31 | 13.75 | 899,308 | +0.16(+1.20%) |
Apr 03, 2018 | 13.55 | 13.67 | 13.42 | 13.59 | 981,087 | +0.12(+0.91%) |