Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 17.07 | 17.14 | 16.47 | 16.54 | 144,435 | -0.54(-3.14%) |
Jun 28, 2018 | 17.29 | 17.42 | 17.02 | 17.07 | 331,201 | -0.16(-0.91%) |
Jun 27, 2018 | 17.39 | 17.71 | 16.88 | 17.23 | 286,731 | -0.18(-1.03%) |
Jun 26, 2018 | 17.46 | 17.49 | 17.04 | 17.41 | 244,716 | -0.04(-0.21%) |
Jun 25, 2018 | 16.99 | 17.51 | 16.57 | 17.44 | 408,127 | +0.48(+2.82%) |
Jun 22, 2018 | 15.58 | 17.24 | 15.58 | 16.97 | 2,265,153 | +1.52(+9.86%) |
Jun 21, 2018 | 15.44 | 15.52 | 15.30 | 15.44 | 240,870 | +0.05(+0.33%) |
Jun 20, 2018 | 15.23 | 15.54 | 15.23 | 15.39 | 261,017 | +0.23(+1.51%) |
Jun 19, 2018 | 14.71 | 15.25 | 14.63 | 15.16 | 329,153 | +0.33(+2.22%) |
Jun 18, 2018 | 14.08 | 15.24 | 14.08 | 14.84 | 297,251 | +0.76(+5.38%) |
Jun 15, 2018 | 14.32 | 13.65 | 14.08 | 423,568 | -0.24(-1.70%) | |
Jun 14, 2018 | 14.59 | 14.69 | 14.15 | 14.32 | 174,332 | -0.27(-1.86%) |
Jun 13, 2018 | 15.35 | 15.35 | 14.57 | 14.59 | 218,588 | -0.78(-5.07%) |
Jun 12, 2018 | 15.58 | 15.58 | 15.14 | 15.37 | 459,095 | -0.20(-1.28%) |
Jun 11, 2018 | 15.34 | 15.60 | 15.22 | 15.57 | 339,455 | +0.21(+1.35%) |
Jun 08, 2018 | 15.11 | 15.41 | 14.96 | 15.36 | 197,417 | +0.28(+1.85%) |
Jun 07, 2018 | 14.77 | 15.13 | 14.76 | 15.09 | 126,986 | +0.40(+2.73%) |
Jun 06, 2018 | 14.74 | 14.69 | 462,241 | +0.56(+4.00%) | ||
Jun 05, 2018 | 14.42 | 14.46 | 14.03 | 14.12 | 347,172 | -0.14(-1.00%) |
Jun 04, 2018 | 14.54 | 14.74 | 14.20 | 14.26 | 135,191 | -0.34(-2.35%) |
Jun 01, 2018 | 14.98 | 15.36 | 14.56 | 14.61 | 210,731 | -0.33(-2.20%) |
May 31, 2018 | 14.60 | 14.96 | 14.34 | 14.94 | 348,920 | +0.39(+2.70%) |
May 30, 2018 | 13.86 | 14.60 | 13.86 | 14.54 | 260,273 | +0.69(+5.01%) |
May 29, 2018 | 13.17 | 13.92 | 13.17 | 13.85 | 161,302 | +0.54(+4.08%) |
May 25, 2018 | 13.31 | 13.31 | 13.31 | 0 | -0.19(-1.38%) | |
May 24, 2018 | 13.98 | 14.01 | 13.45 | 13.49 | 182,636 | -0.58(-4.11%) |
May 23, 2018 | 14.04 | 14.20 | 13.88 | 14.07 | 332,957 | -0.01(-0.05%) |
May 22, 2018 | 13.76 | 14.12 | 13.66 | 14.08 | 211,191 | +0.33(+2.39%) |
May 21, 2018 | 13.19 | 13.76 | 13.15 | 13.75 | 162,389 | +0.61(+4.62%) |
May 18, 2018 | 13.46 | 13.54 | 13.07 | 13.14 | 109,009 | -0.26(-1.97%) |
May 17, 2018 | 13.70 | 13.89 | 13.38 | 13.41 | 117,483 | -0.28(-2.04%) |
May 16, 2018 | 13.69 | 13.72 | 13.56 | 13.69 | 187,580 | +0.09(+0.63%) |
May 15, 2018 | 14.01 | 14.04 | 13.58 | 13.60 | 122,509 | -0.42(-3.01%) |
May 14, 2018 | 14.21 | 14.22 | 14.01 | 14.02 | 97,980 | -0.09(-0.66%) |
May 11, 2018 | 13.97 | 14.14 | 13.97 | 14.11 | 129,569 | +0.15(+1.07%) |
May 10, 2018 | 14.28 | 14.28 | 13.85 | 13.96 | 189,942 | -0.24(-1.66%) |
May 09, 2018 | 14.33 | 14.59 | 14.19 | 14.20 | 122,374 | -0.08(-0.55%) |
May 08, 2018 | 14.06 | 14.34 | 14.01 | 14.28 | 150,989 | +0.28(+1.99%) |
May 07, 2018 | 13.87 | 14.17 | 13.77 | 14.00 | 173,981 | +0.17(+1.24%) |
May 04, 2018 | 13.88 | 14.34 | 13.42 | 13.83 | 311,409 | -0.55(-3.83%) |
May 03, 2018 | 14.44 | 14.57 | 14.26 | 14.38 | 215,153 | -0.16(-1.13%) |
May 02, 2018 | 14.21 | 14.58 | 14.21 | 14.54 | 180,230 | +0.31(+2.21%) |
May 01, 2018 | 14.36 | 14.36 | 14.07 | 14.23 | 78,536 | -0.16(-1.09%) |
Apr 30, 2018 | 14.34 | 14.49 | 14.16 | 14.39 | 137,338 | +0.06(+0.45%) |
Apr 27, 2018 | 14.87 | 14.91 | 14.26 | 14.32 | 117,482 | -0.44(-3.00%) |
Apr 26, 2018 | 14.86 | 15.01 | 14.74 | 14.76 | 126,103 | -0.09(-0.58%) |
Apr 25, 2018 | 14.94 | 14.99 | 14.76 | 14.85 | 129,892 | -0.13(-0.86%) |
Apr 24, 2018 | 14.94 | 15.06 | 14.86 | 14.98 | 181,701 | +0.06(+0.38%) |
Apr 23, 2018 | 14.89 | 15.04 | 14.83 | 14.92 | 192,271 | +0.09(+0.58%) |
Apr 20, 2018 | 14.75 | 14.91 | 14.61 | 14.84 | 173,241 | +0.31(+2.12%) |
Apr 19, 2018 | 14.56 | 14.81 | 14.46 | 14.53 | 132,405 | -0.04(-0.29%) |
Apr 18, 2018 | 14.44 | 14.61 | 14.36 | 14.57 | 187,374 | +0.22(+1.54%) |
Apr 17, 2018 | 14.31 | 14.55 | 14.21 | 14.35 | 160,363 | +0.08(+0.55%) |
Apr 16, 2018 | 14.26 | 14.31 | 14.06 | 14.27 | 96,990 | +0.05(+0.35%) |
Apr 13, 2018 | 14.21 | 14.23 | 14.12 | 14.22 | 158,789 | +0.05(+0.35%) |
Apr 12, 2018 | 14.05 | 14.22 | 14.05 | 14.17 | 90,323 | +0.14(+0.97%) |
Apr 11, 2018 | 13.59 | 14.14 | 13.59 | 14.04 | 215,831 | +0.41(+3.04%) |
Apr 10, 2018 | 13.37 | 13.66 | 13.26 | 13.62 | 250,318 | +0.44(+3.31%) |
Apr 09, 2018 | 13.21 | 13.37 | 13.06 | 13.19 | 154,521 | +0.03(+0.22%) |
Apr 06, 2018 | 12.86 | 13.27 | 12.86 | 13.16 | 204,840 | +0.16(+1.27%) |
Apr 05, 2018 | 12.51 | 13.06 | 12.51 | 12.99 | 243,761 | +0.51(+4.12%) |
Apr 04, 2018 | 12.11 | 12.51 | 12.03 | 12.48 | 171,321 | +0.24(+1.99%) |
Apr 03, 2018 | 12.23 | 12.40 | 12.08 | 12.23 | 184,256 | +0.02(+0.18%) |