Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 15.37 | 15.53 | 14.79 | 15.45 | 818,026 | +0.18(+1.20%) |
Jun 28, 2018 | 14.98 | 15.40 | 14.98 | 15.26 | 456,198 | +0.29(+1.91%) |
Jun 27, 2018 | 14.78 | 15.28 | 14.74 | 14.98 | 3,634,180 | -1.58(-9.53%) |
Jun 26, 2018 | 16.31 | 16.59 | 16.19 | 16.55 | 91,988 | +0.26(+1.61%) |
Jun 25, 2018 | 16.67 | 16.69 | 16.28 | 16.29 | 140,011 | -0.42(-2.53%) |
Jun 22, 2018 | 16.36 | 16.73 | 15.98 | 16.71 | 268,538 | +0.38(+2.34%) |
Jun 21, 2018 | 16.32 | 16.55 | 16.22 | 16.33 | 135,053 | +0.00(+0.00%) |
Jun 20, 2018 | 15.94 | 16.43 | 15.94 | 16.33 | 150,886 | +0.35(+2.19%) |
Jun 19, 2018 | 15.90 | 16.09 | 15.79 | 15.98 | 72,282 | +0.06(+0.35%) |
Jun 18, 2018 | 15.84 | 15.97 | 15.66 | 15.92 | 664,321 | +0.04(+0.25%) |
Jun 15, 2018 | 15.88 | 14.95 | 15.88 | 1,742,270 | +0.71(+4.67%) | |
Jun 14, 2018 | 15.20 | 15.41 | 15.12 | 15.18 | 173,945 | -0.02(-0.10%) |
Jun 13, 2018 | 15.43 | 15.43 | 15.05 | 15.19 | 115,512 | -0.24(-1.55%) |
Jun 12, 2018 | 15.22 | 15.48 | 15.22 | 15.43 | 96,265 | +0.22(+1.41%) |
Jun 11, 2018 | 14.74 | 15.24 | 14.74 | 15.22 | 57,703 | +0.47(+3.19%) |
Jun 08, 2018 | 14.82 | 14.82 | 14.58 | 14.75 | 57,659 | -0.10(-0.70%) |
Jun 07, 2018 | 14.80 | 14.91 | 14.79 | 14.85 | 49,308 | +0.01(+0.05%) |
Jun 06, 2018 | 14.69 | 14.84 | 89,877 | -0.21(-1.38%) | ||
Jun 05, 2018 | 14.92 | 15.18 | 14.91 | 15.05 | 75,307 | +0.10(+0.64%) |
Jun 04, 2018 | 14.99 | 15.14 | 14.94 | 14.95 | 118,567 | -0.03(-0.21%) |
Jun 01, 2018 | 14.95 | 15.04 | 14.63 | 14.98 | 59,709 | +0.06(+0.37%) |
May 31, 2018 | 14.84 | 14.98 | 14.76 | 14.93 | 57,550 | +0.09(+0.59%) |
May 30, 2018 | 14.75 | 14.89 | 14.61 | 14.84 | 92,834 | +0.11(+0.76%) |
May 29, 2018 | 14.92 | 15.02 | 14.64 | 14.73 | 64,795 | -0.23(-1.54%) |
May 25, 2018 | 14.96 | 14.96 | 14.96 | 0 | +0.09(+0.59%) | |
May 24, 2018 | 15.07 | 15.14 | 14.85 | 14.87 | 45,260 | -0.24(-1.58%) |
May 23, 2018 | 14.95 | 15.22 | 14.84 | 15.11 | 124,225 | +0.11(+0.74%) |
May 22, 2018 | 15.20 | 15.22 | 14.91 | 15.00 | 97,651 | -0.19(-1.26%) |
May 21, 2018 | 15.33 | 15.42 | 15.05 | 15.19 | 143,815 | -0.03(-0.21%) |
May 18, 2018 | 15.45 | 15.45 | 15.15 | 15.22 | 69,628 | -0.16(-1.04%) |
May 17, 2018 | 15.44 | 15.61 | 15.33 | 15.38 | 43,503 | -0.06(-0.36%) |
May 16, 2018 | 15.39 | 15.49 | 15.31 | 15.44 | 53,183 | +0.04(+0.26%) |
May 15, 2018 | 15.49 | 15.53 | 15.32 | 15.40 | 39,449 | -0.10(-0.62%) |
May 14, 2018 | 15.61 | 15.65 | 15.38 | 15.49 | 114,736 | -0.12(-0.77%) |
May 11, 2018 | 15.70 | 15.79 | 15.50 | 15.61 | 123,423 | -0.05(-0.31%) |
May 10, 2018 | 15.55 | 15.73 | 15.55 | 15.66 | 125,164 | +0.22(+1.39%) |
May 09, 2018 | 15.29 | 15.58 | 15.29 | 15.45 | 71,849 | +0.07(+0.47%) |
May 08, 2018 | 15.02 | 15.45 | 14.78 | 15.38 | 101,356 | +0.26(+1.74%) |
May 07, 2018 | 15.12 | 15.40 | 15.03 | 15.11 | 96,948 | +0.03(+0.21%) |
May 04, 2018 | 15.09 | 15.26 | 14.78 | 15.08 | 54,355 | -0.02(-0.11%) |
May 03, 2018 | 14.94 | 15.12 | 14.54 | 15.10 | 156,000 | +0.47(+3.18%) |
May 02, 2018 | 14.88 | 15.14 | 14.58 | 14.63 | 137,346 | -0.16(-1.11%) |
May 01, 2018 | 14.93 | 14.93 | 14.51 | 14.80 | 72,898 | -0.10(-0.68%) |
Apr 30, 2018 | 14.80 | 15.12 | 14.63 | 14.90 | 112,691 | +0.09(+0.58%) |
Apr 27, 2018 | 14.65 | 14.88 | 14.58 | 14.81 | 50,311 | +0.16(+1.07%) |
Apr 26, 2018 | 14.47 | 14.70 | 14.47 | 14.65 | 49,814 | +0.17(+1.19%) |
Apr 25, 2018 | 14.44 | 14.51 | 14.26 | 14.48 | 32,930 | +0.07(+0.49%) |
Apr 24, 2018 | 14.72 | 14.76 | 14.23 | 14.41 | 68,646 | -0.26(-1.76%) |
Apr 23, 2018 | 14.51 | 14.87 | 14.51 | 14.67 | 64,492 | +0.21(+1.46%) |
Apr 20, 2018 | 14.29 | 14.74 | 14.27 | 14.46 | 139,989 | +0.02(+0.11%) |
Apr 19, 2018 | 14.75 | 14.92 | 14.38 | 14.44 | 115,666 | -0.38(-2.59%) |
Apr 18, 2018 | 14.92 | 15.01 | 14.58 | 14.83 | 164,290 | -0.06(-0.42%) |
Apr 17, 2018 | 14.55 | 14.94 | 14.30 | 14.89 | 123,580 | +0.32(+2.20%) |
Apr 16, 2018 | 13.99 | 14.73 | 13.85 | 14.57 | 141,209 | +0.67(+4.79%) |
Apr 13, 2018 | 13.89 | 14.11 | 13.76 | 13.90 | 157,646 | +0.07(+0.51%) |
Apr 12, 2018 | 14.17 | 14.20 | 13.79 | 13.83 | 132,692 | -0.34(-2.38%) |
Apr 11, 2018 | 13.89 | 14.40 | 13.88 | 14.17 | 135,283 | +0.20(+1.40%) |
Apr 10, 2018 | 13.75 | 14.07 | 13.60 | 13.97 | 80,853 | +0.28(+2.06%) |
Apr 09, 2018 | 14.07 | 14.15 | 13.43 | 13.69 | 163,697 | -0.24(-1.74%) |
Apr 06, 2018 | 14.13 | 14.27 | 13.71 | 13.93 | 104,644 | -0.20(-1.44%) |
Apr 05, 2018 | 14.15 | 14.33 | 14.04 | 14.14 | 143,336 | +0.01(+0.06%) |
Apr 04, 2018 | 14.05 | 14.28 | 13.93 | 14.13 | 97,018 | -0.03(-0.22%) |
Apr 03, 2018 | 14.20 | 14.36 | 14.01 | 14.16 | 132,932 | +0.02(+0.17%) |