Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 15.50 | 15.55 | 15.15 | 15.25 | 675,890 | -0.15(-0.97%) |
Jun 28, 2018 | 15.35 | 15.47 | 15.12 | 15.40 | 600,442 | +0.05(+0.33%) |
Jun 27, 2018 | 16.00 | 16.07 | 15.30 | 15.35 | 439,471 | -0.60(-3.76%) |
Jun 26, 2018 | 15.90 | 16.05 | 15.65 | 15.95 | 365,704 | +0.10(+0.63%) |
Jun 25, 2018 | 15.90 | 16.02 | 15.60 | 15.85 | 563,834 | -0.10(-0.63%) |
Jun 22, 2018 | 16.15 | 16.20 | 15.75 | 15.95 | 1,141,035 | -0.05(-0.31%) |
Jun 21, 2018 | 16.35 | 16.45 | 15.90 | 16.00 | 1,019,817 | -0.40(-2.44%) |
Jun 20, 2018 | 16.00 | 16.50 | 15.82 | 16.40 | 620,276 | +0.35(+2.18%) |
Jun 19, 2018 | 15.45 | 16.10 | 15.45 | 16.05 | 850,756 | +0.50(+3.22%) |
Jun 18, 2018 | 15.50 | 15.65 | 15.45 | 15.55 | 983,477 | -0.05(-0.32%) |
Jun 15, 2018 | 15.70 | 15.15 | 15.60 | 1,572,157 | +0.45(+2.97%) | |
Jun 14, 2018 | 15.10 | 15.20 | 14.95 | 15.15 | 973,007 | +0.15(+1.00%) |
Jun 13, 2018 | 14.85 | 15.15 | 14.80 | 15.00 | 1,046,692 | +0.20(+1.35%) |
Jun 12, 2018 | 15.00 | 15.10 | 14.75 | 14.80 | 653,388 | -0.20(-1.33%) |
Jun 11, 2018 | 15.10 | 15.20 | 14.90 | 15.00 | 583,294 | -0.10(-0.66%) |
Jun 08, 2018 | 15.15 | 15.32 | 15.00 | 15.10 | 823,619 | -0.15(-0.98%) |
Jun 07, 2018 | 15.30 | 15.40 | 15.15 | 15.25 | 898,618 | -0.05(-0.33%) |
Jun 06, 2018 | 15.35 | 15.30 | 935,586 | +0.30(+2.00%) | ||
Jun 05, 2018 | 14.95 | 15.15 | 14.80 | 15.00 | 1,085,285 | +0.05(+0.33%) |
Jun 04, 2018 | 14.85 | 15.03 | 14.80 | 14.95 | 715,880 | +0.15(+1.01%) |
Jun 01, 2018 | 14.70 | 14.90 | 14.65 | 14.80 | 551,586 | +0.10(+0.68%) |
May 31, 2018 | 14.75 | 14.78 | 14.53 | 14.70 | 1,003,921 | -0.05(-0.34%) |
May 30, 2018 | 14.60 | 14.80 | 14.50 | 14.75 | 1,136,183 | +0.25(+1.72%) |
May 29, 2018 | 14.50 | 14.55 | 14.43 | 14.50 | 632,480 | -0.10(-0.68%) |
May 25, 2018 | 14.60 | 14.60 | 14.60 | 0 | +0.20(+1.39%) | |
May 24, 2018 | 14.35 | 14.45 | 14.18 | 14.40 | 676,502 | -0.05(-0.35%) |
May 23, 2018 | 14.40 | 14.57 | 14.30 | 14.45 | 800,994 | +0.10(+0.70%) |
May 22, 2018 | 14.65 | 14.75 | 14.25 | 14.35 | 1,350,263 | -0.25(-1.71%) |
May 21, 2018 | 14.65 | 14.80 | 14.40 | 14.60 | 1,123,221 | +0.05(+0.34%) |
May 18, 2018 | 14.75 | 14.80 | 14.40 | 14.55 | 967,121 | -0.15(-1.02%) |
May 17, 2018 | 14.65 | 14.90 | 14.55 | 14.70 | 1,322,409 | +0.10(+0.68%) |
May 16, 2018 | 14.80 | 15.10 | 14.40 | 14.60 | 6,887,208 | -0.75(-4.89%) |
May 15, 2018 | 15.60 | 15.85 | 15.20 | 15.35 | 779,994 | -0.25(-1.60%) |
May 14, 2018 | 15.45 | 15.75 | 15.45 | 15.60 | 463,475 | +0.15(+0.97%) |
May 11, 2018 | 15.40 | 15.50 | 15.00 | 15.45 | 507,762 | +0.00(+0.00%) |
May 10, 2018 | 15.10 | 15.60 | 14.80 | 15.45 | 729,482 | +0.55(+3.69%) |
May 09, 2018 | 15.75 | 15.95 | 14.65 | 14.90 | 1,200,331 | +0.00(+0.00%) |
May 08, 2018 | 15.00 | 15.05 | 14.65 | 14.90 | 1,011,876 | -0.20(-1.32%) |
May 07, 2018 | 15.90 | 15.90 | 15.03 | 15.10 | 865,604 | -0.70(-4.43%) |
May 04, 2018 | 15.30 | 15.85 | 15.10 | 15.80 | 704,469 | +0.30(+1.94%) |
May 03, 2018 | 15.75 | 15.80 | 15.35 | 15.50 | 365,374 | -0.25(-1.59%) |
May 02, 2018 | 16.00 | 16.02 | 15.70 | 15.75 | 425,328 | -0.25(-1.56%) |
May 01, 2018 | 15.75 | 16.00 | 15.55 | 16.00 | 1,947,155 | +0.25(+1.59%) |
Apr 30, 2018 | 16.00 | 16.15 | 15.70 | 15.75 | 533,557 | -0.25(-1.56%) |
Apr 27, 2018 | 15.85 | 16.05 | 15.80 | 16.00 | 514,044 | +0.15(+0.95%) |
Apr 26, 2018 | 16.00 | 16.05 | 15.80 | 15.85 | 390,133 | -0.15(-0.94%) |
Apr 25, 2018 | 15.85 | 16.02 | 15.75 | 16.00 | 321,323 | +0.05(+0.31%) |
Apr 24, 2018 | 16.00 | 16.15 | 15.75 | 15.95 | 499,107 | -0.05(-0.31%) |
Apr 23, 2018 | 15.90 | 16.20 | 15.75 | 16.00 | 669,129 | +0.15(+0.95%) |
Apr 20, 2018 | 16.00 | 16.15 | 15.80 | 15.85 | 444,461 | -0.15(-0.94%) |
Apr 19, 2018 | 16.15 | 16.27 | 15.75 | 16.00 | 1,136,610 | +0.50(+3.23%) |
Apr 18, 2018 | 15.55 | 15.65 | 15.45 | 15.50 | 268,186 | +0.00(+0.00%) |
Apr 17, 2018 | 15.60 | 15.70 | 15.35 | 15.50 | 362,200 | +0.05(+0.32%) |
Apr 16, 2018 | 15.65 | 15.70 | 15.35 | 15.45 | 490,626 | -0.15(-0.96%) |
Apr 13, 2018 | 15.90 | 15.93 | 15.30 | 15.60 | 828,228 | -0.25(-1.58%) |
Apr 12, 2018 | 15.85 | 16.05 | 15.65 | 15.85 | 366,348 | +0.00(+0.00%) |
Apr 11, 2018 | 15.55 | 16.00 | 15.55 | 15.85 | 398,353 | +0.25(+1.60%) |
Apr 10, 2018 | 15.45 | 15.65 | 15.15 | 15.60 | 653,332 | +0.40(+2.63%) |
Apr 09, 2018 | 15.55 | 15.60 | 15.10 | 15.20 | 660,980 | -0.30(-1.94%) |
Apr 06, 2018 | 15.50 | 602,833 | -0.20(-1.27%) | |||
Apr 05, 2018 | 15.70 | 15.85 | 15.50 | 15.70 | 629,694 | +0.05(+0.32%) |
Apr 04, 2018 | 14.85 | 15.78 | 14.85 | 15.65 | 928,018 | +0.60(+3.99%) |
Apr 03, 2018 | 15.10 | 15.50 | 14.95 | 15.05 | 694,376 | +0.15(+1.01%) |