Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 13.79 | 13.50 | 13.64 | 1,420,112 | +0.19(+1.41%) | |
Jun 28, 2018 | 13.09 | 13.57 | 12.95 | 13.45 | 2,170,044 | +0.30(+2.28%) |
Jun 27, 2018 | 13.69 | 13.73 | 13.11 | 13.15 | 1,857,592 | -0.52(-3.80%) |
Jun 26, 2018 | 13.84 | 13.87 | 13.32 | 13.67 | 2,714,496 | -0.04(-0.29%) |
Jun 25, 2018 | 14.40 | 14.57 | 13.61 | 13.71 | 2,540,871 | -0.83(-5.71%) |
Jun 22, 2018 | 15.28 | 15.35 | 14.46 | 14.54 | 2,789,782 | -0.64(-4.22%) |
Jun 21, 2018 | 15.45 | 15.58 | 15.12 | 15.18 | 1,198,137 | -0.30(-1.94%) |
Jun 20, 2018 | 15.50 | 15.68 | 15.39 | 15.48 | 1,259,230 | +0.07(+0.45%) |
Jun 19, 2018 | 15.46 | 15.01 | 15.41 | 1,476,318 | -0.07(-0.45%) | |
Jun 18, 2018 | 15.07 | 15.75 | 15.05 | 15.48 | 2,387,943 | +0.32(+2.11%) |
Jun 15, 2018 | 15.60 | 15.60 | 15.16 | 3,720,027 | -0.44(-2.82%) | |
Jun 14, 2018 | 15.50 | 15.69 | 15.37 | 15.60 | 2,454,976 | +0.13(+0.84%) |
Jun 13, 2018 | 15.55 | 15.60 | 15.33 | 15.47 | 2,455,177 | -0.03(-0.19%) |
Jun 12, 2018 | 15.48 | 15.69 | 15.20 | 15.50 | 3,618,470 | -0.01(-0.06%) |
Jun 11, 2018 | 16.00 | 16.00 | 15.41 | 15.51 | 4,047,061 | -0.63(-3.90%) |
Jun 08, 2018 | 16.02 | 16.53 | 16.02 | 16.14 | 3,403,635 | +0.11(+0.69%) |
Jun 07, 2018 | 16.60 | 16.69 | 15.66 | 16.03 | 6,608,354 | -1.15(-6.69%) |
Jun 06, 2018 | 16.94 | 17.18 | 2,935,186 | +0.08(+0.47%) | ||
Jun 05, 2018 | 16.92 | 17.19 | 16.67 | 17.10 | 1,599,688 | +0.19(+1.12%) |
Jun 04, 2018 | 16.75 | 16.95 | 16.52 | 16.91 | 1,733,694 | +0.28(+1.68%) |
Jun 01, 2018 | 16.38 | 16.74 | 16.28 | 16.63 | 1,503,784 | +0.41(+2.53%) |
May 31, 2018 | 16.00 | 16.29 | 15.93 | 16.22 | 2,592,309 | +0.19(+1.19%) |
May 30, 2018 | 15.89 | 16.18 | 15.84 | 16.03 | 2,539,810 | +0.17(+1.07%) |
May 29, 2018 | 15.75 | 15.95 | 15.70 | 15.86 | 1,465,627 | -0.02(-0.13%) |
May 25, 2018 | 15.88 | 15.88 | 15.88 | 0 | -0.05(-0.31%) | |
May 24, 2018 | 16.11 | 16.16 | 15.92 | 15.93 | 1,294,781 | -0.17(-1.06%) |
May 23, 2018 | 16.10 | 16.34 | 16.00 | 16.10 | 1,480,418 | -0.10(-0.62%) |
May 22, 2018 | 16.30 | 16.66 | 16.13 | 16.20 | 2,276,212 | -0.05(-0.31%) |
May 21, 2018 | 16.21 | 16.51 | 16.11 | 16.25 | 1,082,210 | +0.15(+0.93%) |
May 18, 2018 | 15.85 | 16.16 | 15.81 | 16.10 | 976,196 | +0.25(+1.58%) |
May 17, 2018 | 16.00 | 16.47 | 15.75 | 15.85 | 1,223,890 | -0.15(-0.94%) |
May 16, 2018 | 15.59 | 16.07 | 15.51 | 16.00 | 1,662,732 | +0.41(+2.63%) |
May 15, 2018 | 15.58 | 15.73 | 15.39 | 15.59 | 1,339,212 | -0.14(-0.89%) |
May 14, 2018 | 16.01 | 16.30 | 15.65 | 15.73 | 1,010,147 | -0.23(-1.44%) |
May 11, 2018 | 16.51 | 16.55 | 15.90 | 15.96 | 1,083,154 | -0.45(-2.74%) |
May 10, 2018 | 15.95 | 16.54 | 15.94 | 16.41 | 1,464,847 | +0.54(+3.40%) |
May 09, 2018 | 15.97 | 16.10 | 15.75 | 15.87 | 2,245,575 | -0.03(-0.19%) |
May 08, 2018 | 15.58 | 15.98 | 15.41 | 15.90 | 1,171,546 | +0.27(+1.73%) |
May 07, 2018 | 15.37 | 16.02 | 15.29 | 15.63 | 2,307,198 | +0.59(+3.92%) |
May 04, 2018 | 14.98 | 15.23 | 14.90 | 15.04 | 1,055,318 | -0.01(-0.07%) |
May 03, 2018 | 14.61 | 15.14 | 14.46 | 15.05 | 1,222,896 | +0.39(+2.66%) |
May 02, 2018 | 14.40 | 14.96 | 14.27 | 14.66 | 1,545,397 | +0.24(+1.66%) |
May 01, 2018 | 14.22 | 14.44 | 14.02 | 14.42 | 1,537,083 | +0.17(+1.19%) |
Apr 30, 2018 | 14.17 | 14.38 | 14.02 | 14.25 | 924,734 | +0.06(+0.42%) |
Apr 27, 2018 | 14.16 | 14.25 | 13.96 | 14.19 | 1,006,904 | +0.03(+0.21%) |
Apr 26, 2018 | 14.18 | 14.30 | 14.02 | 14.16 | 1,265,015 | +0.10(+0.71%) |
Apr 25, 2018 | 14.45 | 14.50 | 14.03 | 14.06 | 2,087,340 | -0.41(-2.83%) |
Apr 24, 2018 | 14.91 | 15.18 | 14.41 | 14.47 | 2,696,892 | -0.43(-2.89%) |
Apr 23, 2018 | 14.80 | 15.24 | 14.77 | 14.90 | 2,429,531 | +0.16(+1.09%) |
Apr 20, 2018 | 14.60 | 14.86 | 14.50 | 14.74 | 1,607,053 | +0.14(+0.96%) |
Apr 19, 2018 | 14.95 | 15.12 | 14.50 | 14.60 | 2,465,391 | -0.31(-2.08%) |
Apr 18, 2018 | 14.38 | 14.97 | 14.35 | 14.91 | 2,243,676 | +0.54(+3.76%) |
Apr 17, 2018 | 14.04 | 14.45 | 14.02 | 14.37 | 2,777,405 | +0.35(+2.50%) |
Apr 16, 2018 | 13.92 | 14.15 | 13.75 | 14.02 | 2,005,872 | +0.11(+0.79%) |
Apr 13, 2018 | 14.02 | 14.16 | 13.25 | 13.91 | 5,449,957 | +0.02(+0.14%) |
Apr 12, 2018 | 13.48 | 14.35 | 13.38 | 13.89 | 9,610,851 | +0.76(+5.79%) |
Apr 11, 2018 | 12.73 | 13.28 | 12.63 | 13.13 | 3,334,836 | +0.37(+2.90%) |
Apr 10, 2018 | 12.86 | 12.98 | 12.57 | 12.76 | 2,965,280 | +0.02(+0.16%) |
Apr 09, 2018 | 13.10 | 13.17 | 12.72 | 12.74 | 4,483,228 | -0.24(-1.85%) |
Apr 06, 2018 | 13.53 | 13.55 | 12.90 | 12.98 | 7,115,566 | -0.73(-5.32%) |
Apr 05, 2018 | 13.76 | 14.06 | 13.42 | 13.71 | 8,518,411 | +0.42(+3.16%) |
Apr 04, 2018 | 14.05 | 14.38 | 13.20 | 13.29 | 27,916,588 | -8.95(-40.24%) |
Apr 03, 2018 | 21.59 | 22.21 | 21.37 | 22.24 | 4,569,473 | +1.01(+4.76%) |