Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 15.57 | 15.93 | 15.32 | 15.36 | 11,645 | -0.22(-1.40%) |
Jun 28, 2018 | 15.50 | 15.64 | 15.36 | 15.58 | 14,989 | +0.15(+0.99%) |
Jun 27, 2018 | 15.73 | 15.73 | 15.14 | 15.43 | 19,124 | -0.11(-0.73%) |
Jun 26, 2018 | 15.20 | 15.76 | 15.12 | 15.54 | 29,354 | +0.43(+2.82%) |
Jun 25, 2018 | 15.29 | 15.50 | 15.10 | 15.11 | 37,242 | +0.19(+1.29%) |
Jun 22, 2018 | 15.17 | 15.26 | 14.89 | 14.92 | 794,509 | -0.26(-1.70%) |
Jun 21, 2018 | 14.80 | 15.30 | 14.80 | 15.18 | 69,394 | +0.40(+2.72%) |
Jun 20, 2018 | 14.66 | 14.84 | 14.65 | 14.77 | 61,448 | +0.11(+0.77%) |
Jun 19, 2018 | 14.51 | 14.69 | 14.44 | 14.66 | 38,981 | +0.14(+0.94%) |
Jun 18, 2018 | 14.52 | 14.63 | 14.49 | 14.52 | 24,524 | +0.01(+0.06%) |
Jun 15, 2018 | 14.73 | 14.51 | 14.52 | 36,902 | -0.22(-1.48%) | |
Jun 14, 2018 | 14.71 | 14.74 | 14.61 | 14.73 | 7,909 | +0.00(+0.00%) |
Jun 13, 2018 | 14.65 | 14.79 | 14.60 | 14.73 | 22,736 | +0.06(+0.44%) |
Jun 12, 2018 | 14.77 | 14.88 | 14.62 | 14.67 | 22,789 | -0.14(-0.98%) |
Jun 11, 2018 | 14.86 | 14.97 | 14.77 | 14.81 | 19,689 | -0.02(-0.16%) |
Jun 08, 2018 | 14.85 | 14.88 | 14.78 | 14.84 | 11,489 | -0.02(-0.16%) |
Jun 07, 2018 | 14.78 | 14.87 | 14.73 | 14.86 | 13,755 | +0.09(+0.60%) |
Jun 06, 2018 | 14.74 | 15.04 | 14.74 | 14.77 | 15,880 | -0.02(-0.11%) |
Jun 05, 2018 | 15.10 | 15.10 | 14.70 | 14.79 | 8,577 | -0.09(-0.60%) |
Jun 04, 2018 | 14.93 | 15.04 | 14.72 | 14.88 | 7,543 | +0.09(+0.60%) |
Jun 01, 2018 | 14.91 | 14.91 | 14.70 | 14.79 | 15,414 | +0.02(+0.11%) |
May 31, 2018 | 14.90 | 15.18 | 14.70 | 14.77 | 24,241 | -0.02(-0.11%) |
May 30, 2018 | 14.86 | 14.93 | 14.69 | 14.79 | 32,572 | +0.12(+0.82%) |
May 29, 2018 | 14.64 | 14.79 | 14.64 | 14.67 | 12,978 | -0.03(-0.22%) |
May 25, 2018 | 14.70 | 14.70 | 14.70 | 0 | +0.02(+0.11%) | |
May 24, 2018 | 14.64 | 14.77 | 14.61 | 14.69 | 12,991 | -0.02(-0.16%) |
May 23, 2018 | 14.77 | 14.77 | 14.63 | 14.71 | 9,459 | +0.02(+0.11%) |
May 22, 2018 | 14.75 | 14.78 | 14.65 | 14.69 | 10,606 | -0.02(-0.11%) |
May 21, 2018 | 14.69 | 14.77 | 14.69 | 14.71 | 10,683 | -0.02(-0.11%) |
May 18, 2018 | 14.71 | 14.79 | 14.65 | 14.73 | 19,798 | +0.04(+0.25%) |
May 17, 2018 | 14.64 | 14.77 | 14.63 | 14.69 | 19,298 | +0.03(+0.19%) |
May 16, 2018 | 14.84 | 14.84 | 14.62 | 14.66 | 23,621 | -0.10(-0.65%) |
May 15, 2018 | 14.49 | 14.78 | 14.49 | 14.76 | 9,084 | +0.15(+1.04%) |
May 14, 2018 | 14.63 | 14.63 | 14.57 | 14.61 | 23,736 | -0.12(-0.81%) |
May 11, 2018 | 14.81 | 14.81 | 14.67 | 14.73 | 5,895 | +0.01(+0.05%) |
May 10, 2018 | 14.75 | 14.78 | 14.61 | 14.72 | 7,276 | -0.03(-0.22%) |
May 09, 2018 | 14.66 | 14.97 | 14.57 | 14.75 | 8,711 | +0.14(+0.93%) |
May 08, 2018 | 14.68 | 14.73 | 14.58 | 14.61 | 10,449 | +0.05(+0.33%) |
May 07, 2018 | 14.71 | 14.75 | 14.57 | 14.57 | 14,278 | -0.11(-0.76%) |
May 04, 2018 | 14.51 | 14.68 | 14.51 | 14.68 | 20,551 | +0.14(+0.93%) |
May 03, 2018 | 14.54 | 14.58 | 14.41 | 14.54 | 12,427 | -0.03(-0.22%) |
May 02, 2018 | 14.45 | 14.65 | 14.45 | 14.57 | 11,392 | -0.03(-0.22%) |
May 01, 2018 | 14.39 | 14.74 | 14.39 | 14.61 | 4,650 | -0.06(-0.38%) |
Apr 30, 2018 | 14.58 | 14.83 | 14.53 | 14.66 | 6,022 | +0.07(+0.49%) |
Apr 27, 2018 | 14.47 | 14.70 | 14.47 | 14.59 | 4,078 | -0.06(-0.38%) |
Apr 26, 2018 | 14.57 | 14.78 | 14.40 | 14.65 | 8,027 | +0.14(+0.99%) |
Apr 25, 2018 | 14.39 | 14.81 | 14.39 | 14.50 | 8,399 | -0.01(-0.06%) |
Apr 24, 2018 | 14.40 | 14.66 | 14.40 | 14.51 | 9,049 | +0.03(+0.22%) |
Apr 23, 2018 | 14.59 | 14.59 | 14.45 | 14.48 | 8,754 | -0.18(-1.25%) |
Apr 20, 2018 | 14.66 | 14.87 | 14.54 | 14.66 | 10,258 | -0.06(-0.43%) |
Apr 19, 2018 | 14.53 | 14.97 | 14.53 | 14.73 | 8,483 | +0.14(+0.93%) |
Apr 18, 2018 | 14.69 | 14.73 | 14.52 | 14.59 | 16,445 | -0.08(-0.54%) |
Apr 17, 2018 | 14.57 | 14.73 | 14.54 | 14.67 | 8,716 | +0.18(+1.21%) |
Apr 16, 2018 | 14.29 | 14.49 | 14.28 | 14.49 | 25,306 | +0.20(+1.40%) |
Apr 13, 2018 | 14.28 | 14.36 | 14.27 | 14.29 | 38,077 | -0.14(-0.94%) |
Apr 12, 2018 | 14.54 | 14.60 | 14.42 | 14.43 | 16,269 | -0.06(-0.44%) |
Apr 11, 2018 | 14.68 | 14.68 | 14.46 | 14.49 | 9,414 | -0.14(-0.98%) |
Apr 10, 2018 | 14.56 | 14.71 | 14.55 | 14.64 | 9,203 | -0.02(-0.11%) |
Apr 09, 2018 | 14.70 | 14.72 | 14.53 | 14.65 | 11,646 | -0.04(-0.27%) |
Apr 06, 2018 | 14.74 | 14.78 | 14.65 | 14.69 | 11,163 | -0.02(-0.16%) |
Apr 05, 2018 | 14.66 | 14.78 | 14.64 | 14.72 | 12,250 | +0.02(+0.11%) |
Apr 04, 2018 | 14.53 | 14.73 | 14.50 | 14.70 | 19,867 | +0.13(+0.88%) |
Apr 03, 2018 | 14.44 | 14.73 | 14.44 | 14.57 | 10,782 | +0.03(+0.22%) |