Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 13.90 | 14.10 | 13.65 | 13.85 | 110,015 | -0.58(-4.02%) |
Jun 28, 2018 | 13.98 | 14.43 | 13.98 | 14.43 | 830 | +0.31(+2.18%) |
Jun 27, 2018 | 14.24 | 14.24 | 14.12 | 14.12 | 926 | +0.11(+0.80%) |
Jun 26, 2018 | 13.96 | 14.40 | 13.96 | 14.01 | 954 | -0.33(-2.30%) |
Jun 25, 2018 | 14.10 | 14.34 | 13.85 | 14.34 | 1,366 | -0.04(-0.31%) |
Jun 22, 2018 | 14.47 | 14.47 | 14.30 | 14.38 | 2,633 | +0.44(+3.12%) |
Jun 21, 2018 | 13.95 | 13.95 | 13.95 | 13.95 | 410 | -0.34(-2.40%) |
Jun 20, 2018 | 14.20 | 14.35 | 14.10 | 14.29 | 20,089 | +0.21(+1.51%) |
Jun 19, 2018 | 14.23 | 14.23 | 13.98 | 14.08 | 8,032 | -0.70(-4.74%) |
Jun 18, 2018 | 14.64 | 15.16 | 14.64 | 14.78 | 5,910 | -0.37(-2.44%) |
Jun 15, 2018 | 14.72 | 15.15 | 14.72 | 15.15 | 462 | +0.20(+1.34%) |
Jun 14, 2018 | 14.71 | 15.00 | 14.70 | 14.95 | 3,397 | +0.21(+1.42%) |
Jun 12, 2018 | 14.74 | 14.74 | 14.74 | 153 | -0.03(-0.17%) | |
Jun 11, 2018 | 14.76 | 14.77 | 14.52 | 14.77 | 1,290 | +0.11(+0.72%) |
Jun 08, 2018 | 14.66 | 14.66 | 14.66 | 14.66 | 338 | +0.04(+0.27%) |
Jun 07, 2018 | 14.97 | 14.97 | 14.62 | 14.62 | 1,692 | -0.69(-4.51%) |
Jun 06, 2018 | 15.46 | 15.46 | 15.20 | 15.31 | 6,173 | +0.24(+1.61%) |
Jun 05, 2018 | 15.47 | 15.47 | 15.07 | 15.07 | 464 | -0.64(-4.09%) |
Jun 04, 2018 | 15.82 | 15.82 | 15.69 | 15.71 | 2,327 | +0.12(+0.77%) |
Jun 01, 2018 | 15.28 | 15.59 | 15.28 | 15.59 | 1,482 | +0.10(+0.65%) |
May 31, 2018 | 14.75 | 15.52 | 14.75 | 15.49 | 14,317 | +0.74(+5.02%) |
May 30, 2018 | 14.57 | 14.80 | 14.57 | 14.75 | 1,509 | +0.35(+2.43%) |
May 29, 2018 | 14.80 | 14.80 | 14.40 | 14.40 | 1,055 | +0.01(+0.03%) |
May 25, 2018 | 14.39 | 14.39 | 14.39 | 0 | +0.34(+2.46%) | |
May 24, 2018 | 14.26 | 14.37 | 13.96 | 14.05 | 4,120 | +0.15(+1.08%) |
May 23, 2018 | 14.20 | 14.20 | 13.90 | 13.90 | 1,555 | -0.18(-1.28%) |
May 22, 2018 | 14.31 | 14.53 | 14.08 | 14.08 | 3,694 | -0.22(-1.57%) |
May 21, 2018 | 14.30 | 14.30 | 14.30 | 14.30 | 425 | +0.11(+0.74%) |
May 18, 2018 | 14.05 | 14.20 | 14.05 | 14.20 | 638 | -0.01(-0.07%) |
May 17, 2018 | 14.13 | 14.21 | 14.05 | 14.21 | 1,156 | +0.31(+2.23%) |
May 16, 2018 | 14.12 | 14.35 | 13.90 | 13.90 | 2,803 | -0.11(-0.79%) |
May 15, 2018 | 14.28 | 14.28 | 14.01 | 14.01 | 1,487 | -0.49(-3.38%) |
May 14, 2018 | 14.43 | 14.50 | 14.43 | 14.50 | 1,957 | +0.25(+1.77%) |
May 11, 2018 | 14.25 | 14.25 | 14.14 | 14.25 | 1,404 | -0.12(-0.85%) |
May 09, 2018 | 14.37 | 14.37 | 14.37 | 159 | -0.22(-1.47%) | |
May 08, 2018 | 14.36 | 14.65 | 14.36 | 14.59 | 1,003 | +0.57(+4.03%) |
May 07, 2018 | 13.97 | 14.21 | 13.97 | 14.02 | 1,989 | -0.16(-1.09%) |
May 04, 2018 | 13.96 | 14.20 | 13.71 | 14.18 | 4,810 | +0.66(+4.84%) |
May 03, 2018 | 13.72 | 13.72 | 13.52 | 13.52 | 1,220 | -0.24(-1.74%) |
May 02, 2018 | 14.00 | 14.00 | 13.76 | 13.76 | 4,819 | -0.24(-1.71%) |
May 01, 2018 | 13.93 | 14.20 | 13.93 | 14.00 | 2,380 | +0.06(+0.43%) |
Apr 30, 2018 | 14.17 | 14.41 | 13.94 | 13.94 | 1,775 | -0.01(-0.07%) |
Apr 27, 2018 | 14.18 | 14.18 | 13.95 | 13.95 | 2,924 | -0.65(-4.45%) |
Apr 26, 2018 | 14.49 | 14.65 | 14.49 | 14.60 | 1,127 | +0.14(+0.97%) |
Apr 25, 2018 | 14.72 | 14.72 | 14.46 | 14.46 | 812 | -0.06(-0.45%) |
Apr 23, 2018 | 14.53 | 14.53 | 14.53 | 73 | +0.36(+2.51%) | |
Apr 20, 2018 | 14.17 | 14.17 | 14.17 | 14.17 | 667 | -0.52(-3.54%) |
Apr 19, 2018 | 14.77 | 14.99 | 14.69 | 14.69 | 2,665 | -0.15(-1.01%) |
Apr 18, 2018 | 14.98 | 14.98 | 14.84 | 14.84 | 547 | -0.74(-4.73%) |
Apr 17, 2018 | 15.81 | 15.81 | 15.50 | 15.58 | 1,395 | +0.29(+1.91%) |
Apr 16, 2018 | 15.41 | 15.41 | 15.29 | 15.29 | 1,150 | -2.42(-13.67%) |
Apr 12, 2018 | 17.70 | 17.70 | 17.70 | 328 | -0.78(-4.19%) | |
Apr 11, 2018 | 17.84 | 18.48 | 17.84 | 18.48 | 1,082 | +1.09(+6.27%) |
Apr 10, 2018 | 18.43 | 19.00 | 16.71 | 17.39 | 1,273 | -2.11(-10.82%) |
Apr 09, 2018 | 18.69 | 19.65 | 18.69 | 19.50 | 1,128 | -0.42(-2.11%) |
Apr 06, 2018 | 19.75 | 19.97 | 19.38 | 19.92 | 909 | +0.20(+0.99%) |
Apr 05, 2018 | 19.73 | 19.73 | 19.73 | 19.73 | 448 | -0.07(-0.38%) |
Apr 04, 2018 | 19.52 | 19.80 | 19.42 | 19.80 | 607 | -0.12(-0.63%) |
Apr 03, 2018 | 19.75 | 19.93 | 19.41 | 19.93 | 965 | -0.11(-0.52%) |