Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 16.22 | 16.82 | 15.80 | 16.31 | 254,449 | +0.12(+0.74%) |
Jun 28, 2018 | 15.74 | 16.60 | 15.50 | 16.19 | 207,803 | +0.53(+3.38%) |
Jun 27, 2018 | 17.00 | 17.21 | 15.15 | 15.66 | 202,758 | -1.38(-8.10%) |
Jun 26, 2018 | 17.49 | 17.80 | 16.66 | 17.04 | 268,520 | -0.37(-2.13%) |
Jun 25, 2018 | 15.87 | 18.18 | 15.65 | 17.41 | 453,029 | +1.25(+7.74%) |
Jun 22, 2018 | 15.59 | 16.49 | 15.08 | 16.16 | 1,119,501 | +0.62(+3.99%) |
Jun 21, 2018 | 16.31 | 16.31 | 14.13 | 15.54 | 466,831 | -0.28(-1.77%) |
Jun 20, 2018 | 15.86 | 16.44 | 15.75 | 15.82 | 374,859 | -0.03(-0.19%) |
Jun 19, 2018 | 15.87 | 16.58 | 14.62 | 15.85 | 522,398 | -0.53(-3.24%) |
Jun 18, 2018 | 14.61 | 17.00 | 14.61 | 16.38 | 898,643 | +1.89(+13.04%) |
Jun 15, 2018 | 14.56 | 14.27 | 14.49 | 452,000 | +0.22(+1.54%) | |
Jun 14, 2018 | 13.95 | 14.47 | 13.91 | 14.27 | 182,382 | +0.26(+1.86%) |
Jun 13, 2018 | 14.01 | 14.56 | 13.91 | 14.01 | 145,906 | +0.06(+0.43%) |
Jun 12, 2018 | 14.23 | 14.62 | 13.76 | 13.95 | 143,439 | -0.32(-2.24%) |
Jun 11, 2018 | 14.46 | 14.77 | 13.92 | 14.27 | 112,275 | -0.24(-1.65%) |
Jun 08, 2018 | 13.20 | 14.78 | 13.14 | 14.51 | 194,791 | +1.08(+8.04%) |
Jun 07, 2018 | 12.89 | 13.45 | 12.55 | 13.43 | 109,234 | +0.60(+4.68%) |
Jun 06, 2018 | 12.86 | 13.29 | 12.50 | 12.83 | 133,936 | -0.04(-0.31%) |
Jun 05, 2018 | 13.67 | 13.85 | 12.66 | 12.87 | 187,959 | -0.94(-6.81%) |
Jun 04, 2018 | 13.75 | 13.98 | 13.21 | 13.81 | 218,454 | +0.26(+1.92%) |
Jun 01, 2018 | 13.75 | 14.19 | 13.40 | 13.55 | 109,568 | -0.19(-1.38%) |
May 31, 2018 | 13.74 | 14.34 | 13.27 | 13.74 | 81,039 | -0.08(-0.58%) |
May 30, 2018 | 14.12 | 14.46 | 13.37 | 13.82 | 78,360 | -0.11(-0.79%) |
May 29, 2018 | 14.71 | 14.96 | 13.38 | 13.93 | 120,163 | -0.89(-6.01%) |
May 25, 2018 | 14.82 | 14.82 | 14.82 | 0 | -0.14(-0.94%) | |
May 24, 2018 | 15.19 | 15.19 | 14.66 | 14.96 | 195,817 | -0.10(-0.66%) |
May 23, 2018 | 14.88 | 15.10 | 14.52 | 15.06 | 94,230 | +0.11(+0.74%) |
May 22, 2018 | 15.17 | 15.17 | 14.75 | 14.95 | 74,195 | -0.05(-0.33%) |
May 21, 2018 | 14.13 | 15.00 | 14.04 | 15.00 | 183,191 | +0.71(+4.97%) |
May 18, 2018 | 14.06 | 14.49 | 14.00 | 14.29 | 219,782 | +0.30(+2.14%) |
May 17, 2018 | 13.75 | 14.12 | 13.75 | 13.99 | 129,627 | +0.15(+1.08%) |
May 16, 2018 | 13.39 | 13.94 | 13.39 | 13.84 | 145,702 | +0.45(+3.36%) |
May 15, 2018 | 13.39 | 13.95 | 13.06 | 13.39 | 242,591 | +0.00(+0.00%) |
May 14, 2018 | 14.02 | 14.05 | 13.38 | 13.39 | 152,928 | -0.66(-4.70%) |
May 11, 2018 | 14.19 | 14.73 | 13.60 | 14.05 | 159,405 | +0.07(+0.50%) |
May 10, 2018 | 14.41 | 14.68 | 13.76 | 13.98 | 133,762 | -0.43(-2.98%) |
May 09, 2018 | 14.94 | 14.95 | 14.10 | 14.41 | 227,739 | -0.38(-2.57%) |
May 08, 2018 | 14.59 | 14.89 | 14.35 | 14.79 | 113,081 | +0.43(+2.99%) |
May 07, 2018 | 14.36 | 14.49 | 13.55 | 14.36 | 204,891 | +0.47(+3.38%) |
May 04, 2018 | 14.52 | 14.89 | 13.78 | 13.89 | 108,429 | -0.69(-4.73%) |
May 03, 2018 | 14.86 | 15.19 | 14.42 | 14.58 | 196,885 | -0.48(-3.19%) |
May 02, 2018 | 14.62 | 15.14 | 14.28 | 15.06 | 298,284 | +0.43(+2.94%) |
May 01, 2018 | 14.34 | 14.63 | 14.21 | 14.63 | 129,063 | +0.28(+1.95%) |
Apr 30, 2018 | 14.40 | 14.52 | 14.10 | 14.35 | 474,587 | +0.06(+0.42%) |
Apr 27, 2018 | 13.76 | 14.41 | 13.38 | 14.29 | 443,643 | +0.48(+3.48%) |
Apr 26, 2018 | 13.31 | 13.92 | 13.06 | 13.81 | 278,985 | +0.48(+3.60%) |
Apr 25, 2018 | 12.89 | 13.40 | 12.74 | 13.33 | 367,322 | +0.38(+2.93%) |
Apr 24, 2018 | 12.99 | 13.30 | 12.08 | 12.95 | 808,752 | +0.07(+0.54%) |
Apr 23, 2018 | 13.50 | 13.99 | 12.55 | 12.88 | 523,408 | -0.93(-6.73%) |
Apr 20, 2018 | 13.32 | 14.01 | 13.32 | 13.81 | 788,944 | +0.48(+3.60%) |