Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 16.71 | 16.97 | 16.71 | 16.78 | 31,020 | +0.16(+0.95%) |
Jun 28, 2018 | 16.74 | 16.74 | 16.55 | 16.63 | 8,721 | -0.06(-0.34%) |
Jun 27, 2018 | 16.60 | 16.93 | 16.59 | 16.68 | 43,630 | +0.34(+2.05%) |
Jun 26, 2018 | 16.10 | 16.41 | 16.03 | 16.35 | 47,373 | +0.33(+2.06%) |
Jun 25, 2018 | 16.40 | 16.40 | 15.90 | 16.02 | 14,507 | -0.38(-2.31%) |
Jun 22, 2018 | 16.34 | 16.47 | 16.32 | 16.40 | 171,760 | +0.57(+3.58%) |
Jun 21, 2018 | 16.10 | 16.12 | 15.82 | 15.83 | 33,524 | -0.40(-2.45%) |
Jun 20, 2018 | 16.11 | 16.24 | 16.02 | 16.23 | 9,017 | +0.24(+1.51%) |
Jun 19, 2018 | 15.66 | 16.01 | 15.66 | 15.99 | 5,348 | +0.03(+0.20%) |
Jun 18, 2018 | 15.60 | 16.11 | 15.57 | 15.95 | 12,055 | +0.35(+2.27%) |
Jun 15, 2018 | 16.05 | 15.59 | 15.60 | 16,585 | -0.45(-2.81%) | |
Jun 14, 2018 | 16.32 | 16.32 | 16.03 | 16.05 | 18,043 | -0.20(-1.24%) |
Jun 13, 2018 | 16.15 | 16.26 | 16.15 | 16.25 | 5,835 | +0.06(+0.36%) |
Jun 12, 2018 | 16.19 | 16.35 | 16.15 | 16.19 | 6,278 | +0.02(+0.12%) |
Jun 11, 2018 | 16.02 | 16.28 | 16.02 | 16.17 | 7,769 | +0.11(+0.66%) |
Jun 08, 2018 | 16.13 | 16.16 | 15.92 | 16.07 | 15,213 | -0.08(-0.48%) |
Jun 07, 2018 | 15.91 | 16.23 | 15.91 | 16.15 | 12,285 | +0.32(+2.03%) |
Jun 06, 2018 | 15.67 | 15.82 | 6,820 | +0.08(+0.52%) | ||
Jun 05, 2018 | 15.65 | 15.82 | 15.58 | 15.74 | 5,087 | +0.01(+0.06%) |
Jun 04, 2018 | 16.15 | 16.21 | 15.71 | 15.73 | 8,319 | -0.32(-2.00%) |
Jun 01, 2018 | 16.19 | 16.35 | 15.98 | 16.05 | 17,580 | -0.13(-0.80%) |
May 31, 2018 | 16.17 | 16.37 | 16.16 | 16.18 | 7,308 | -0.18(-1.11%) |
May 30, 2018 | 15.93 | 16.40 | 15.92 | 16.37 | 27,318 | +0.58(+3.65%) |
May 29, 2018 | 15.69 | 15.85 | 15.66 | 15.79 | 9,176 | -0.09(-0.54%) |
May 25, 2018 | 15.88 | 15.88 | 15.88 | 0 | -0.39(-2.42%) | |
May 24, 2018 | 16.36 | 16.40 | 16.26 | 16.27 | 19,773 | -0.31(-1.85%) |
May 23, 2018 | 16.61 | 16.73 | 16.39 | 16.58 | 19,107 | -0.14(-0.86%) |
May 22, 2018 | 17.13 | 17.26 | 16.68 | 16.72 | 29,042 | -0.36(-2.13%) |
May 21, 2018 | 16.98 | 17.11 | 16.89 | 17.09 | 46,895 | +0.22(+1.31%) |
May 18, 2018 | 17.00 | 17.01 | 16.80 | 16.87 | 102,208 | -0.18(-1.07%) |
May 17, 2018 | 16.68 | 17.06 | 16.68 | 17.05 | 48,292 | +0.43(+2.60%) |
May 16, 2018 | 16.46 | 16.64 | 16.37 | 16.62 | 26,419 | +0.13(+0.81%) |
May 15, 2018 | 16.39 | 16.51 | 16.27 | 16.48 | 12,763 | +0.05(+0.29%) |
May 14, 2018 | 16.36 | 16.47 | 16.36 | 16.43 | 44,767 | +0.15(+0.94%) |
May 11, 2018 | 16.36 | 16.41 | 16.18 | 16.28 | 13,260 | -0.13(-0.82%) |
May 10, 2018 | 16.41 | 16.41 | 16.27 | 16.41 | 32,880 | +0.11(+0.65%) |
May 09, 2018 | 16.24 | 16.61 | 16.16 | 16.31 | 34,786 | +0.31(+1.92%) |
May 08, 2018 | 15.69 | 16.00 | 15.40 | 16.00 | 22,529 | +0.28(+1.77%) |
May 07, 2018 | 15.81 | 16.14 | 15.71 | 15.72 | 37,097 | +0.06(+0.37%) |
May 04, 2018 | 15.47 | 15.72 | 15.47 | 15.67 | 18,114 | +0.17(+1.11%) |
May 03, 2018 | 15.68 | 15.71 | 15.42 | 15.49 | 8,713 | -0.30(-1.88%) |
May 02, 2018 | 15.68 | 15.96 | 15.68 | 15.79 | 12,895 | +0.08(+0.49%) |
May 01, 2018 | 15.70 | 15.74 | 15.54 | 15.71 | 7,462 | -0.11(-0.67%) |
Apr 30, 2018 | 15.75 | 15.94 | 15.73 | 15.82 | 22,272 | +0.14(+0.92%) |
Apr 27, 2018 | 15.78 | 15.78 | 15.64 | 15.68 | 54,607 | -0.15(-0.97%) |
Apr 26, 2018 | 15.78 | 15.86 | 15.73 | 15.83 | 10,094 | +0.15(+0.98%) |
Apr 25, 2018 | 15.46 | 15.71 | 15.46 | 15.68 | 20,223 | +0.19(+1.24%) |
Apr 24, 2018 | 15.72 | 15.83 | 15.37 | 15.48 | 18,050 | -0.19(-1.22%) |
Apr 23, 2018 | 15.46 | 15.69 | 15.37 | 15.68 | 17,397 | +0.10(+0.62%) |
Apr 20, 2018 | 15.59 | 15.64 | 15.46 | 15.58 | 12,576 | -0.10(-0.61%) |
Apr 19, 2018 | 15.74 | 15.86 | 15.65 | 15.68 | 10,751 | -0.05(-0.30%) |
Apr 18, 2018 | 15.43 | 15.84 | 15.43 | 15.72 | 64,532 | +0.38(+2.49%) |
Apr 17, 2018 | 15.22 | 15.37 | 15.19 | 15.34 | 23,174 | +0.17(+1.14%) |
Apr 16, 2018 | 15.11 | 15.24 | 15.06 | 15.17 | 11,538 | +0.02(+0.13%) |
Apr 13, 2018 | 14.96 | 15.25 | 14.96 | 15.15 | 19,556 | +0.26(+1.74%) |
Apr 12, 2018 | 14.91 | 14.96 | 14.78 | 14.89 | 14,716 | -0.04(-0.28%) |
Apr 11, 2018 | 14.77 | 14.98 | 14.71 | 14.93 | 11,792 | +0.25(+1.72%) |
Apr 10, 2018 | 14.39 | 14.78 | 14.39 | 14.68 | 12,148 | +0.60(+4.29%) |
Apr 09, 2018 | 14.12 | 14.28 | 14.05 | 14.07 | 14,029 | +0.22(+1.59%) |
Apr 06, 2018 | 14.21 | 14.21 | 13.80 | 13.85 | 4,832 | -0.54(-3.79%) |
Apr 05, 2018 | 14.27 | 14.44 | 14.27 | 14.40 | 15,072 | +0.37(+2.66%) |
Apr 04, 2018 | 13.76 | 14.07 | 13.76 | 14.03 | 8,608 | -0.01(-0.07%) |
Apr 03, 2018 | 13.81 | 14.04 | 13.73 | 14.04 | 5,266 | +0.25(+1.81%) |