Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 13.51 | 13.53 | 13.44 | 13.44 | 5,953 | +0.11(+0.83%) |
Jun 28, 2018 | 13.37 | 13.37 | 13.29 | 13.33 | 2,115 | -0.19(-1.37%) |
Jun 27, 2018 | 13.65 | 13.72 | 13.50 | 13.51 | 17,633 | -0.10(-0.75%) |
Jun 26, 2018 | 13.61 | 13.66 | 13.55 | 13.62 | 2,700 | +0.10(+0.75%) |
Jun 25, 2018 | 13.75 | 13.75 | 13.43 | 13.51 | 12,636 | -0.38(-2.70%) |
Jun 22, 2018 | 13.91 | 13.94 | 13.83 | 13.89 | 14,233 | -0.00(-0.03%) |
Jun 21, 2018 | 14.13 | 14.13 | 13.89 | 13.89 | 7,418 | -0.21(-1.51%) |
Jun 20, 2018 | 14.12 | 14.13 | 14.06 | 14.11 | 16,678 | +0.03(+0.20%) |
Jun 19, 2018 | 14.13 | 14.13 | 13.90 | 14.08 | 11,297 | -0.22(-1.55%) |
Jun 18, 2018 | 14.25 | 14.31 | 14.16 | 14.30 | 13,146 | -0.01(-0.06%) |
Jun 15, 2018 | 14.42 | 14.42 | 14.31 | 13,711 | -0.11(-0.77%) | |
Jun 14, 2018 | 14.44 | 14.47 | 14.41 | 14.42 | 12,509 | -0.02(-0.13%) |
Jun 13, 2018 | 14.41 | 14.48 | 14.41 | 14.44 | 4,916 | +0.03(+0.19%) |
Jun 12, 2018 | 14.50 | 14.50 | 14.40 | 14.41 | 9,702 | -0.09(-0.64%) |
Jun 11, 2018 | 14.48 | 14.53 | 14.46 | 14.50 | 27,937 | +0.04(+0.26%) |
Jun 08, 2018 | 14.47 | 14.47 | 14.43 | 14.47 | 10,148 | -0.06(-0.39%) |
Jun 07, 2018 | 14.60 | 14.62 | 14.47 | 14.52 | 13,209 | -0.03(-0.19%) |
Jun 06, 2018 | 14.54 | 14.57 | 14.44 | 14.55 | 13,287 | +0.13(+0.90%) |
Jun 05, 2018 | 14.40 | 14.42 | 14.36 | 14.42 | 5,415 | +0.06(+0.45%) |
Jun 04, 2018 | 14.31 | 14.36 | 14.31 | 14.36 | 9,247 | +0.13(+0.91%) |
Jun 01, 2018 | 14.17 | 14.23 | 14.17 | 14.23 | 8,949 | +0.22(+1.59%) |
May 31, 2018 | 14.19 | 14.19 | 14.00 | 14.00 | 19,423 | -0.06(-0.41%) |
May 30, 2018 | 14.05 | 14.09 | 14.01 | 14.06 | 11,217 | +0.12(+0.88%) |
May 29, 2018 | 13.97 | 14.06 | 13.90 | 13.94 | 14,656 | -0.21(-1.47%) |
May 25, 2018 | 14.15 | 14.15 | 14.15 | 0 | -0.04(-0.28%) | |
May 24, 2018 | 14.21 | 14.21 | 14.08 | 14.19 | 13,668 | -0.06(-0.41%) |
May 23, 2018 | 14.22 | 14.25 | 14.13 | 14.25 | 18,296 | -0.10(-0.71%) |
May 22, 2018 | 14.45 | 14.45 | 14.35 | 14.35 | 27,263 | +0.05(+0.32%) |
May 21, 2018 | 14.37 | 14.38 | 14.30 | 14.30 | 9,813 | +0.06(+0.42%) |
May 18, 2018 | 14.25 | 14.28 | 14.23 | 14.24 | 12,721 | -0.03(-0.21%) |
May 17, 2018 | 14.34 | 14.39 | 14.25 | 14.27 | 9,330 | -0.05(-0.32%) |
May 16, 2018 | 14.29 | 14.33 | 14.23 | 14.32 | 6,167 | +0.16(+1.16%) |
May 15, 2018 | 14.19 | 14.19 | 14.12 | 14.15 | 7,112 | -0.16(-1.10%) |
May 14, 2018 | 14.35 | 14.38 | 14.31 | 14.31 | 36,192 | +0.06(+0.42%) |
May 11, 2018 | 14.27 | 14.32 | 14.23 | 14.25 | 9,904 | +0.00(+0.03%) |
May 10, 2018 | 14.30 | 14.30 | 14.14 | 14.25 | 22,203 | +0.18(+1.30%) |
May 09, 2018 | 14.03 | 14.08 | 13.96 | 14.06 | 11,056 | +0.15(+1.05%) |
May 08, 2018 | 13.91 | 13.97 | 13.91 | 13.92 | 11,856 | -0.03(-0.23%) |
May 07, 2018 | 13.97 | 14.02 | 13.94 | 13.95 | 14,104 | +0.03(+0.22%) |
May 04, 2018 | 13.76 | 13.92 | 13.76 | 13.92 | 5,561 | +0.19(+1.36%) |
May 03, 2018 | 13.59 | 13.76 | 13.52 | 13.73 | 13,436 | +0.02(+0.17%) |
May 02, 2018 | 13.78 | 13.81 | 13.71 | 13.71 | 13,379 | -0.01(-0.07%) |
May 01, 2018 | 13.58 | 13.72 | 13.56 | 13.72 | 13,161 | +0.05(+0.34%) |
Apr 30, 2018 | 13.88 | 13.88 | 13.66 | 13.67 | 10,690 | -0.06(-0.41%) |
Apr 27, 2018 | 13.88 | 13.88 | 13.73 | 13.73 | 5,454 | -0.10(-0.74%) |
Apr 26, 2018 | 13.76 | 13.83 | 13.68 | 13.83 | 5,425 | +0.24(+1.76%) |
Apr 25, 2018 | 13.59 | 13.63 | 13.49 | 13.59 | 9,034 | -0.02(-0.12%) |
Apr 24, 2018 | 13.86 | 13.88 | 13.60 | 13.61 | 10,366 | -0.15(-1.08%) |
Apr 23, 2018 | 13.92 | 13.92 | 13.74 | 13.75 | 15,339 | -0.14(-0.98%) |
Apr 20, 2018 | 14.02 | 14.02 | 13.86 | 13.89 | 77,903 | -0.15(-1.07%) |
Apr 19, 2018 | 14.18 | 14.18 | 14.02 | 14.04 | 882,478 | -0.15(-1.05%) |
Apr 18, 2018 | 14.21 | 14.24 | 14.13 | 14.19 | 92,507 | +0.04(+0.26%) |