Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 15.11 | 15.54 | 14.99 | 15.38 | 768,525 | +0.30(+1.99%) |
Jun 28, 2018 | 14.83 | 15.15 | 14.53 | 15.08 | 353,911 | +0.15(+1.00%) |
Jun 27, 2018 | 15.06 | 15.24 | 14.88 | 14.93 | 530,001 | -0.07(-0.47%) |
Jun 26, 2018 | 15.08 | 15.33 | 14.93 | 15.00 | 507,876 | +0.00(+0.00%) |
Jun 25, 2018 | 15.10 | 15.18 | 14.78 | 15.00 | 592,458 | -0.21(-1.38%) |
Jun 22, 2018 | 15.90 | 15.90 | 15.20 | 15.21 | 384,754 | -0.63(-3.98%) |
Jun 21, 2018 | 16.22 | 16.32 | 15.68 | 15.84 | 415,634 | -0.35(-2.16%) |
Jun 20, 2018 | 16.27 | 16.49 | 16.17 | 16.19 | 308,769 | -0.04(-0.25%) |
Jun 19, 2018 | 16.19 | 16.31 | 15.82 | 16.23 | 434,161 | -0.10(-0.61%) |
Jun 18, 2018 | 16.04 | 16.61 | 15.89 | 16.33 | 443,497 | +0.26(+1.62%) |
Jun 15, 2018 | 16.19 | 15.86 | 16.07 | 373,384 | +0.21(+1.32%) | |
Jun 14, 2018 | 15.91 | 15.98 | 15.61 | 15.86 | 429,116 | +0.08(+0.51%) |
Jun 13, 2018 | 16.05 | 16.10 | 15.69 | 15.78 | 315,162 | -0.17(-1.07%) |
Jun 12, 2018 | 15.81 | 16.09 | 15.58 | 15.95 | 307,080 | +0.25(+1.59%) |
Jun 11, 2018 | 16.07 | 16.10 | 15.61 | 15.70 | 557,756 | -0.32(-2.00%) |
Jun 08, 2018 | 15.91 | 16.17 | 15.84 | 16.02 | 519,715 | +0.11(+0.69%) |
Jun 07, 2018 | 16.05 | 16.07 | 15.73 | 15.91 | 508,592 | -0.15(-0.93%) |
Jun 06, 2018 | 15.82 | 16.07 | 15.72 | 16.06 | 623,024 | +0.32(+2.03%) |
Jun 05, 2018 | 15.53 | 15.96 | 15.51 | 15.74 | 512,836 | +0.24(+1.55%) |
Jun 04, 2018 | 15.38 | 15.51 | 15.20 | 15.50 | 597,509 | +0.23(+1.51%) |
Jun 01, 2018 | 15.14 | 15.38 | 15.09 | 15.27 | 637,876 | +0.21(+1.39%) |
May 31, 2018 | 15.38 | 15.55 | 15.01 | 15.06 | 819,971 | -0.27(-1.76%) |
May 30, 2018 | 15.47 | 15.65 | 15.31 | 15.33 | 898,250 | +0.10(+0.66%) |
May 29, 2018 | 15.06 | 15.25 | 14.63 | 15.23 | 837,560 | +0.12(+0.79%) |
May 25, 2018 | 15.11 | 15.11 | 15.11 | 0 | -0.03(-0.20%) | |
May 24, 2018 | 15.27 | 15.39 | 15.13 | 15.14 | 622,399 | -0.08(-0.53%) |
May 23, 2018 | 14.90 | 15.29 | 14.59 | 15.22 | 1,835,993 | +0.16(+1.06%) |
May 22, 2018 | 14.61 | 15.15 | 14.61 | 15.06 | 1,495,430 | +0.47(+3.22%) |
May 21, 2018 | 14.23 | 14.64 | 14.23 | 14.59 | 563,641 | +0.46(+3.26%) |
May 18, 2018 | 14.03 | 14.23 | 13.93 | 14.13 | 503,215 | +0.09(+0.64%) |
May 17, 2018 | 14.11 | 14.44 | 14.01 | 14.04 | 723,759 | -0.12(-0.85%) |
May 16, 2018 | 14.11 | 14.22 | 14.10 | 14.16 | 206,289 | +0.02(+0.14%) |
May 15, 2018 | 14.26 | 14.31 | 13.99 | 14.14 | 495,848 | -0.16(-1.12%) |
May 14, 2018 | 14.46 | 14.62 | 14.25 | 14.30 | 474,216 | -0.20(-1.38%) |
May 11, 2018 | 14.11 | 14.77 | 14.11 | 14.50 | 1,288,064 | +0.32(+2.26%) |
May 10, 2018 | 14.00 | 14.66 | 13.60 | 14.18 | 1,524,555 | -0.15(-1.05%) |
May 09, 2018 | 14.00 | 14.49 | 13.85 | 14.33 | 1,170,338 | +0.27(+1.92%) |
May 08, 2018 | 13.74 | 14.15 | 13.55 | 14.06 | 779,530 | +0.38(+2.78%) |
May 07, 2018 | 13.32 | 13.82 | 13.32 | 13.68 | 657,209 | +0.43(+3.25%) |
May 04, 2018 | 13.27 | 13.29 | 12.99 | 13.25 | 406,516 | -0.06(-0.45%) |
May 03, 2018 | 13.40 | 13.44 | 13.15 | 13.31 | 825,612 | -0.12(-0.89%) |
May 02, 2018 | 13.53 | 13.65 | 13.15 | 13.43 | 1,234,954 | +0.15(+1.13%) |
May 01, 2018 | 13.37 | 13.37 | 12.65 | 13.28 | 1,408,674 | -0.08(-0.60%) |
Apr 30, 2018 | 13.42 | 13.54 | 13.34 | 13.36 | 525,584 | -0.06(-0.45%) |
Apr 27, 2018 | 13.60 | 13.61 | 13.37 | 13.42 | 263,381 | -0.11(-0.81%) |
Apr 26, 2018 | 13.46 | 13.63 | 13.38 | 13.53 | 468,655 | +0.12(+0.89%) |
Apr 25, 2018 | 13.70 | 13.70 | 13.22 | 13.41 | 509,487 | -0.24(-1.76%) |
Apr 24, 2018 | 13.84 | 13.92 | 13.40 | 13.65 | 697,580 | -0.18(-1.30%) |
Apr 23, 2018 | 13.90 | 13.95 | 13.65 | 13.83 | 433,894 | -0.08(-0.58%) |
Apr 20, 2018 | 14.08 | 14.13 | 13.75 | 13.91 | 451,914 | -0.21(-1.49%) |
Apr 19, 2018 | 14.23 | 14.35 | 13.96 | 14.12 | 372,193 | -0.07(-0.49%) |
Apr 18, 2018 | 13.84 | 14.30 | 13.75 | 14.19 | 460,202 | +0.41(+2.98%) |
Apr 17, 2018 | 13.59 | 13.94 | 13.58 | 13.78 | 858,746 | +0.34(+2.53%) |
Apr 16, 2018 | 13.60 | 13.63 | 13.37 | 13.44 | 467,620 | -0.17(-1.25%) |
Apr 13, 2018 | 13.79 | 13.93 | 13.50 | 13.61 | 1,184,296 | -0.10(-0.73%) |
Apr 12, 2018 | 13.43 | 13.84 | 13.37 | 13.71 | 233,121 | +0.38(+2.85%) |
Apr 11, 2018 | 13.45 | 13.61 | 13.23 | 13.33 | 176,243 | -0.16(-1.19%) |
Apr 10, 2018 | 13.33 | 13.77 | 13.33 | 13.49 | 449,056 | +0.33(+2.51%) |
Apr 09, 2018 | 13.42 | 13.60 | 13.11 | 13.16 | 402,357 | -0.16(-1.20%) |
Apr 06, 2018 | 13.52 | 13.63 | 13.29 | 13.32 | 566,718 | -0.30(-2.20%) |
Apr 05, 2018 | 13.48 | 13.74 | 13.32 | 13.62 | 506,901 | +0.11(+0.81%) |
Apr 04, 2018 | 13.16 | 13.64 | 12.99 | 13.51 | 965,727 | +0.12(+0.90%) |
Apr 03, 2018 | 13.38 | 13.43 | 13.22 | 13.39 | 687,418 | +0.09(+0.68%) |