Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 13.19 | 13.41 | 13.03 | 13.30 | 3,525,289 | +0.12(+0.93%) |
Jun 28, 2018 | 13.33 | 13.40 | 13.01 | 13.18 | 3,917,358 | -0.18(-1.34%) |
Jun 27, 2018 | 13.70 | 13.96 | 13.31 | 13.36 | 5,246,992 | -0.27(-2.01%) |
Jun 26, 2018 | 13.69 | 13.73 | 13.37 | 13.64 | 4,079,766 | -0.05(-0.34%) |
Jun 25, 2018 | 13.82 | 14.03 | 13.64 | 13.68 | 5,175,362 | -0.25(-1.83%) |
Jun 22, 2018 | 13.72 | 13.95 | 13.57 | 13.94 | 7,520,458 | +0.28(+2.07%) |
Jun 21, 2018 | 13.58 | 13.73 | 13.47 | 13.65 | 6,505,710 | +0.02(+0.14%) |
Jun 20, 2018 | 13.72 | 13.73 | 13.47 | 13.64 | 4,299,629 | -0.01(-0.07%) |
Jun 19, 2018 | 13.26 | 13.67 | 13.18 | 13.64 | 8,770,208 | +0.27(+2.05%) |
Jun 18, 2018 | 13.58 | 13.62 | 13.23 | 13.37 | 4,931,275 | -0.31(-2.28%) |
Jun 15, 2018 | 13.69 | 13.46 | 13.68 | 9,428,587 | +0.23(+1.68%) | |
Jun 14, 2018 | 13.23 | 13.49 | 13.14 | 13.46 | 5,973,652 | +0.25(+1.86%) |
Jun 13, 2018 | 13.48 | 13.56 | 13.15 | 13.21 | 9,115,643 | -0.22(-1.62%) |
Jun 12, 2018 | 13.39 | 13.46 | 13.26 | 13.43 | 8,764,057 | +0.12(+0.92%) |
Jun 11, 2018 | 13.11 | 13.31 | 13.08 | 13.30 | 4,935,955 | +0.20(+1.51%) |
Jun 08, 2018 | 12.65 | 13.14 | 12.65 | 13.11 | 8,509,596 | +0.45(+3.58%) |
Jun 07, 2018 | 12.48 | 12.78 | 12.40 | 12.65 | 6,240,324 | +0.17(+1.36%) |
Jun 06, 2018 | 12.48 | 7,757,845 | +0.03(+0.23%) | |||
Jun 05, 2018 | 12.68 | 12.75 | 12.37 | 12.46 | 6,607,913 | -0.20(-1.57%) |
Jun 04, 2018 | 12.39 | 12.77 | 12.19 | 12.65 | 12,692,023 | +0.28(+2.29%) |
Jun 01, 2018 | 12.51 | 12.67 | 12.27 | 12.37 | 12,361,587 | -0.13(-1.06%) |
May 31, 2018 | 12.82 | 12.84 | 12.40 | 12.50 | 5,151,199 | -0.32(-2.50%) |
May 30, 2018 | 12.66 | 12.86 | 12.54 | 12.82 | 4,936,565 | +0.25(+1.99%) |
May 29, 2018 | 12.70 | 12.77 | 12.50 | 12.57 | 6,662,762 | -0.21(-1.61%) |
May 25, 2018 | 12.78 | 12.78 | 12.78 | 0 | +0.02(+0.15%) | |
May 24, 2018 | 12.98 | 13.01 | 12.70 | 12.76 | 5,558,029 | -0.21(-1.66%) |
May 23, 2018 | 12.90 | 13.10 | 12.85 | 12.98 | 3,280,092 | +0.03(+0.22%) |
May 22, 2018 | 13.13 | 13.23 | 12.90 | 12.95 | 5,808,228 | -0.12(-0.93%) |
May 21, 2018 | 13.23 | 13.27 | 13.01 | 13.07 | 10,047,388 | -0.02(-0.14%) |
May 18, 2018 | 13.20 | 13.25 | 12.91 | 13.09 | 9,908,937 | -0.17(-1.27%) |
May 17, 2018 | 13.50 | 13.60 | 13.21 | 13.26 | 7,045,082 | -0.31(-2.27%) |
May 16, 2018 | 13.27 | 13.61 | 13.19 | 13.56 | 6,830,436 | +0.41(+3.13%) |
May 15, 2018 | 13.16 | 13.23 | 12.97 | 13.15 | 6,952,999 | -0.07(-0.57%) |
May 14, 2018 | 13.42 | 13.56 | 13.19 | 13.23 | 6,681,340 | -0.14(-1.05%) |
May 11, 2018 | 13.37 | 13.62 | 13.13 | 13.37 | 7,930,386 | -0.19(-1.38%) |
May 10, 2018 | 14.28 | 14.28 | 13.55 | 13.56 | 11,662,711 | -0.48(-3.40%) |
May 09, 2018 | 15.86 | 15.99 | 13.17 | 14.03 | 24,472,984 | -0.83(-5.60%) |
May 08, 2018 | 15.19 | 15.27 | 14.64 | 14.86 | 12,273,941 | -0.32(-2.09%) |
May 07, 2018 | 15.03 | 15.22 | 14.92 | 15.18 | 7,587,884 | +0.16(+1.06%) |
May 04, 2018 | 14.84 | 15.20 | 14.79 | 15.02 | 5,227,252 | +0.12(+0.82%) |
May 03, 2018 | 15.09 | 15.21 | 14.56 | 14.90 | 8,238,542 | -0.24(-1.61%) |
May 02, 2018 | 15.74 | 15.74 | 15.11 | 15.14 | 6,837,879 | -0.65(-4.14%) |
May 01, 2018 | 16.22 | 16.43 | 15.74 | 15.80 | 6,235,733 | -0.42(-2.59%) |
Apr 30, 2018 | 15.94 | 16.23 | 15.91 | 16.22 | 7,311,817 | +0.31(+1.94%) |
Apr 27, 2018 | 15.82 | 15.97 | 15.70 | 15.91 | 2,346,409 | +0.10(+0.65%) |
Apr 26, 2018 | 15.82 | 15.86 | 15.58 | 15.81 | 2,829,967 | +0.14(+0.89%) |
Apr 25, 2018 | 15.43 | 15.71 | 15.28 | 15.67 | 4,272,393 | +0.22(+1.45%) |
Apr 24, 2018 | 15.65 | 15.73 | 15.36 | 15.44 | 4,026,645 | -0.14(-0.90%) |
Apr 23, 2018 | 15.67 | 15.74 | 15.48 | 15.58 | 5,196,023 | -0.08(-0.54%) |
Apr 20, 2018 | 15.99 | 16.01 | 15.62 | 15.67 | 5,358,255 | -0.38(-2.39%) |
Apr 19, 2018 | 16.32 | 16.36 | 15.80 | 16.05 | 7,433,653 | -0.48(-2.88%) |
Apr 18, 2018 | 16.68 | 16.83 | 16.51 | 16.53 | 4,193,307 | -0.14(-0.84%) |
Apr 17, 2018 | 16.70 | 16.73 | 16.49 | 16.67 | 2,919,835 | +0.10(+0.62%) |
Apr 16, 2018 | 16.67 | 16.79 | 16.49 | 16.57 | 5,822,236 | +0.06(+0.34%) |
Apr 13, 2018 | 16.86 | 16.96 | 16.40 | 16.51 | 4,052,064 | -0.32(-1.89%) |
Apr 12, 2018 | 17.14 | 17.15 | 16.74 | 16.83 | 2,317,804 | -0.25(-1.48%) |
Apr 11, 2018 | 16.91 | 17.17 | 16.91 | 17.08 | 3,184,757 | +0.13(+0.77%) |
Apr 10, 2018 | 17.09 | 17.13 | 16.83 | 16.95 | 3,477,592 | -0.19(-1.09%) |
Apr 09, 2018 | 17.15 | 17.35 | 16.99 | 17.14 | 2,261,087 | +0.04(+0.22%) |
Apr 06, 2018 | 17.21 | 17.53 | 16.98 | 17.10 | 3,908,617 | -0.15(-0.87%) |
Apr 05, 2018 | 17.15 | 17.44 | 17.08 | 17.25 | 3,501,906 | +0.15(+0.87%) |
Apr 04, 2018 | 16.94 | 17.24 | 16.86 | 17.10 | 5,068,491 | +0.05(+0.27%) |
Apr 03, 2018 | 16.67 | 17.07 | 16.53 | 17.05 | 6,284,876 | +0.52(+3.17%) |