Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 14.72 | 14.84 | 14.56 | 14.75 | 303,746 | +0.19(+1.30%) |
Jun 28, 2018 | 14.30 | 14.59 | 14.22 | 14.56 | 321,663 | +0.20(+1.39%) |
Jun 27, 2018 | 14.60 | 14.68 | 14.30 | 14.36 | 465,706 | -0.24(-1.64%) |
Jun 26, 2018 | 14.61 | 14.70 | 14.40 | 14.60 | 362,030 | +0.34(+2.38%) |
Jun 25, 2018 | 14.33 | 14.42 | 14.13 | 14.26 | 411,445 | -0.19(-1.31%) |
Jun 22, 2018 | 14.42 | 14.51 | 14.05 | 14.45 | 660,834 | +0.07(+0.49%) |
Jun 21, 2018 | 14.47 | 14.61 | 14.26 | 14.38 | 284,139 | -0.08(-0.55%) |
Jun 20, 2018 | 14.52 | 14.56 | 14.12 | 14.46 | 327,048 | -0.02(-0.14%) |
Jun 19, 2018 | 14.50 | 14.71 | 14.39 | 14.48 | 385,417 | -0.15(-1.03%) |
Jun 18, 2018 | 14.94 | 15.14 | 14.56 | 14.63 | 464,518 | -0.46(-3.05%) |
Jun 15, 2018 | 15.18 | 14.87 | 15.09 | 333,164 | -0.09(-0.59%) | |
Jun 14, 2018 | 15.10 | 15.21 | 14.85 | 15.18 | 278,337 | +0.16(+1.07%) |
Jun 13, 2018 | 15.94 | 15.94 | 14.95 | 15.02 | 582,111 | -0.94(-5.89%) |
Jun 12, 2018 | 15.80 | 16.01 | 15.65 | 15.96 | 183,632 | +0.16(+1.01%) |
Jun 11, 2018 | 16.04 | 16.04 | 15.59 | 15.80 | 282,718 | -0.14(-0.88%) |
Jun 08, 2018 | 15.44 | 16.02 | 15.41 | 15.94 | 568,039 | +0.44(+2.84%) |
Jun 07, 2018 | 15.32 | 15.63 | 15.20 | 15.50 | 349,211 | +0.34(+2.24%) |
Jun 06, 2018 | 15.19 | 15.16 | 445,697 | +0.18(+1.20%) | ||
Jun 05, 2018 | 15.11 | 15.22 | 14.97 | 14.98 | 214,006 | -0.10(-0.66%) |
Jun 04, 2018 | 15.20 | 15.42 | 15.03 | 15.08 | 237,988 | -0.07(-0.46%) |
Jun 01, 2018 | 15.18 | 15.20 | 14.85 | 15.15 | 267,451 | +0.05(+0.33%) |
May 31, 2018 | 15.41 | 15.42 | 15.06 | 15.10 | 241,995 | -0.26(-1.69%) |
May 30, 2018 | 15.78 | 15.95 | 15.31 | 15.36 | 511,724 | -0.29(-1.85%) |
May 29, 2018 | 15.41 | 15.91 | 15.36 | 15.65 | 424,880 | +0.18(+1.16%) |
May 25, 2018 | 15.47 | 15.47 | 15.47 | 0 | +0.15(+0.98%) | |
May 24, 2018 | 15.26 | 15.37 | 14.96 | 15.32 | 331,447 | +0.06(+0.39%) |
May 23, 2018 | 14.94 | 15.38 | 14.82 | 15.26 | 335,421 | +0.21(+1.40%) |
May 22, 2018 | 15.21 | 15.25 | 14.81 | 15.05 | 556,600 | -0.30(-1.95%) |
May 21, 2018 | 15.24 | 15.46 | 15.13 | 15.35 | 255,896 | +0.04(+0.26%) |
May 18, 2018 | 15.13 | 15.37 | 15.01 | 15.31 | 696,172 | +0.19(+1.26%) |
May 17, 2018 | 14.82 | 15.16 | 14.72 | 15.12 | 451,137 | +0.30(+2.02%) |
May 16, 2018 | 14.52 | 14.83 | 14.15 | 14.82 | 819,119 | +0.44(+3.06%) |
May 15, 2018 | 15.05 | 15.08 | 14.27 | 14.38 | 672,324 | -0.91(-5.95%) |
May 14, 2018 | 15.59 | 15.65 | 15.15 | 15.29 | 336,618 | -0.30(-1.92%) |
May 11, 2018 | 15.66 | 15.94 | 15.51 | 15.59 | 466,502 | -0.07(-0.45%) |
May 10, 2018 | 15.48 | 15.91 | 15.46 | 15.66 | 1,002,143 | +0.19(+1.23%) |
May 09, 2018 | 15.84 | 15.91 | 15.23 | 15.47 | 569,453 | -0.40(-2.52%) |
May 08, 2018 | 16.44 | 16.72 | 15.74 | 15.87 | 610,148 | -0.66(-3.99%) |
May 07, 2018 | 16.27 | 16.55 | 16.03 | 16.53 | 874,454 | +0.63(+3.96%) |
May 04, 2018 | 16.02 | 16.16 | 15.67 | 15.90 | 564,286 | -0.21(-1.30%) |
May 03, 2018 | 16.04 | 17.23 | 15.77 | 16.11 | 1,429,347 | +0.67(+4.34%) |
May 02, 2018 | 15.25 | 15.64 | 14.87 | 15.44 | 1,223,187 | +0.19(+1.25%) |
May 01, 2018 | 14.58 | 15.26 | 14.53 | 15.25 | 496,097 | +0.57(+3.88%) |
Apr 30, 2018 | 15.23 | 15.34 | 14.62 | 14.68 | 381,881 | -0.56(-3.67%) |
Apr 27, 2018 | 15.27 | 15.45 | 15.05 | 15.24 | 272,033 | -0.03(-0.20%) |
Apr 26, 2018 | 15.02 | 15.42 | 14.58 | 15.27 | 420,628 | +0.36(+2.41%) |
Apr 25, 2018 | 14.75 | 15.13 | 14.34 | 14.91 | 453,788 | +0.14(+0.95%) |
Apr 24, 2018 | 14.95 | 15.28 | 14.68 | 14.77 | 458,743 | +0.03(+0.20%) |
Apr 23, 2018 | 15.32 | 15.34 | 14.59 | 14.74 | 635,231 | -0.60(-3.91%) |
Apr 20, 2018 | 15.48 | 15.76 | 15.27 | 15.34 | 314,251 | -0.15(-0.97%) |
Apr 19, 2018 | 16.40 | 16.40 | 15.13 | 15.49 | 828,463 | -1.03(-6.23%) |
Apr 18, 2018 | 16.54 | 16.77 | 16.46 | 16.52 | 269,847 | +0.14(+0.85%) |
Apr 17, 2018 | 16.31 | 16.50 | 16.11 | 16.38 | 217,538 | +0.19(+1.17%) |
Apr 16, 2018 | 16.02 | 16.34 | 15.84 | 16.19 | 206,737 | +0.30(+1.89%) |
Apr 13, 2018 | 16.00 | 16.07 | 15.70 | 15.89 | 263,642 | -0.03(-0.19%) |
Apr 12, 2018 | 16.08 | 16.13 | 15.60 | 15.92 | 461,116 | -0.12(-0.75%) |
Apr 11, 2018 | 16.27 | 16.55 | 16.01 | 16.04 | 291,609 | -0.43(-2.61%) |
Apr 10, 2018 | 16.45 | 16.67 | 16.15 | 16.47 | 368,672 | +0.37(+2.30%) |
Apr 09, 2018 | 16.64 | 16.70 | 16.10 | 16.10 | 353,686 | -0.41(-2.48%) |
Apr 06, 2018 | 17.10 | 17.46 | 16.28 | 16.51 | 533,503 | -0.76(-4.40%) |
Apr 05, 2018 | 16.38 | 17.31 | 16.25 | 17.27 | 863,528 | +1.01(+6.21%) |
Apr 04, 2018 | 15.53 | 16.33 | 15.06 | 16.26 | 709,977 | +0.67(+4.30%) |
Apr 03, 2018 | 15.25 | 15.65 | 14.90 | 15.59 | 532,324 | +0.46(+3.04%) |