Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 16.54 | 16.86 | 16.03 | 16.09 | 1,268,374 | -0.07(-0.42%) |
Jun 28, 2018 | 16.22 | 16.48 | 15.96 | 16.15 | 1,041,064 | -0.03(-0.19%) |
Jun 27, 2018 | 16.77 | 16.93 | 16.17 | 16.18 | 714,781 | -0.50(-3.02%) |
Jun 26, 2018 | 16.43 | 16.84 | 16.34 | 16.69 | 1,083,139 | +0.28(+1.69%) |
Jun 25, 2018 | 16.49 | 16.65 | 16.18 | 16.41 | 976,615 | -0.17(-1.00%) |
Jun 22, 2018 | 17.03 | 17.03 | 16.45 | 16.57 | 1,379,647 | -0.38(-2.22%) |
Jun 21, 2018 | 17.20 | 17.36 | 16.88 | 16.95 | 1,289,953 | -0.17(-1.01%) |
Jun 20, 2018 | 17.26 | 17.38 | 16.69 | 17.12 | 1,463,754 | -0.14(-0.83%) |
Jun 19, 2018 | 16.85 | 17.33 | 16.82 | 17.27 | 1,392,544 | +0.24(+1.41%) |
Jun 18, 2018 | 16.31 | 17.14 | 16.21 | 17.03 | 1,294,801 | +0.64(+3.90%) |
Jun 15, 2018 | 16.28 | 16.28 | 16.39 | 2,013,543 | +0.11(+0.65%) | |
Jun 14, 2018 | 16.45 | 16.73 | 16.15 | 16.28 | 1,132,386 | -0.28(-1.68%) |
Jun 13, 2018 | 16.80 | 17.16 | 16.53 | 16.56 | 1,209,121 | -0.27(-1.61%) |
Jun 12, 2018 | 16.79 | 17.18 | 16.65 | 16.83 | 1,075,358 | +0.10(+0.61%) |
Jun 11, 2018 | 16.72 | 16.86 | 16.47 | 16.73 | 1,597,365 | +0.03(+0.18%) |
Jun 08, 2018 | 16.56 | 16.81 | 16.37 | 16.70 | 1,259,787 | +0.05(+0.31%) |
Jun 07, 2018 | 16.83 | 17.15 | 16.58 | 16.65 | 1,321,809 | -0.10(-0.58%) |
Jun 06, 2018 | 16.94 | 16.39 | 16.74 | 1,815,652 | +0.19(+1.17%) | |
Jun 05, 2018 | 15.56 | 16.62 | 15.30 | 16.55 | 2,665,651 | +0.94(+6.01%) |
Jun 04, 2018 | 14.87 | 15.69 | 14.87 | 15.61 | 2,833,622 | +0.78(+5.27%) |
Jun 01, 2018 | 14.74 | 15.17 | 14.41 | 14.83 | 3,891,794 | +0.25(+1.68%) |
May 31, 2018 | 18.07 | 18.09 | 14.53 | 14.59 | 10,119,198 | -3.52(-19.44%) |
May 30, 2018 | 18.28 | 18.28 | 17.70 | 18.11 | 3,392,083 | -0.19(-1.06%) |
May 29, 2018 | 18.30 | 18.49 | 18.08 | 18.30 | 1,477,568 | -0.07(-0.36%) |
May 25, 2018 | 18.37 | 18.37 | 18.37 | 0 | -0.15(-0.80%) | |
May 24, 2018 | 17.90 | 18.75 | 17.90 | 18.52 | 1,163,572 | +0.49(+2.73%) |
May 23, 2018 | 17.65 | 18.30 | 17.50 | 18.02 | 1,936,379 | +0.31(+1.76%) |
May 22, 2018 | 19.25 | 19.39 | 17.58 | 17.71 | 2,535,724 | -1.53(-7.93%) |
May 21, 2018 | 19.16 | 19.46 | 19.13 | 19.24 | 1,188,099 | +0.30(+1.57%) |
May 18, 2018 | 19.10 | 19.13 | 18.74 | 18.94 | 1,508,387 | -0.14(-0.74%) |
May 17, 2018 | 18.83 | 19.15 | 18.70 | 19.08 | 1,660,426 | +0.14(+0.75%) |
May 16, 2018 | 18.96 | 19.24 | 18.67 | 18.94 | 2,121,330 | +0.29(+1.56%) |
May 15, 2018 | 18.23 | 18.69 | 18.11 | 18.65 | 1,319,491 | +0.40(+2.20%) |
May 14, 2018 | 18.08 | 18.40 | 17.96 | 18.25 | 1,401,084 | +0.21(+1.16%) |
May 11, 2018 | 17.67 | 18.30 | 17.58 | 18.04 | 1,506,318 | +0.28(+1.55%) |
May 10, 2018 | 17.46 | 17.80 | 17.35 | 17.76 | 1,442,551 | +0.25(+1.40%) |
May 09, 2018 | 17.32 | 17.63 | 17.06 | 17.52 | 1,165,760 | +0.25(+1.42%) |
May 08, 2018 | 16.74 | 17.39 | 16.61 | 17.27 | 3,276,160 | +0.33(+1.93%) |
May 07, 2018 | 17.43 | 17.45 | 16.68 | 16.94 | 1,134,110 | -0.36(-2.11%) |
May 04, 2018 | 17.19 | 17.44 | 16.93 | 17.31 | 1,426,926 | +0.04(+0.22%) |
May 03, 2018 | 17.40 | 17.56 | 17.21 | 17.27 | 757,110 | -0.21(-1.19%) |
May 02, 2018 | 17.07 | 17.55 | 16.95 | 17.48 | 1,034,305 | +0.33(+1.91%) |
May 01, 2018 | 17.26 | 17.37 | 16.69 | 17.15 | 1,315,031 | -0.18(-1.03%) |
Apr 30, 2018 | 17.55 | 17.64 | 17.30 | 17.33 | 1,079,501 | -0.16(-0.94%) |
Apr 27, 2018 | 17.58 | 17.78 | 17.27 | 17.50 | 936,471 | -0.15(-0.84%) |
Apr 26, 2018 | 17.36 | 17.78 | 17.23 | 17.64 | 1,063,552 | +0.34(+1.98%) |
Apr 25, 2018 | 17.06 | 17.45 | 16.94 | 17.30 | 1,232,034 | +0.14(+0.82%) |
Apr 24, 2018 | 16.94 | 17.41 | 16.83 | 17.16 | 1,194,509 | +0.25(+1.50%) |
Apr 23, 2018 | 16.54 | 16.97 | 16.51 | 16.91 | 1,418,452 | +0.41(+2.48%) |
Apr 20, 2018 | 16.57 | 16.85 | 16.39 | 16.50 | 1,772,024 | -0.13(-0.81%) |
Apr 19, 2018 | 16.89 | 17.09 | 16.41 | 16.63 | 1,660,386 | -0.33(-1.97%) |
Apr 18, 2018 | 16.99 | 17.22 | 16.94 | 16.97 | 1,832,257 | +0.05(+0.31%) |
Apr 17, 2018 | 17.49 | 17.49 | 16.87 | 16.91 | 1,963,353 | -0.44(-2.53%) |
Apr 16, 2018 | 17.41 | 17.46 | 16.92 | 17.35 | 1,549,540 | +0.03(+0.17%) |
Apr 13, 2018 | 17.73 | 17.73 | 17.23 | 17.32 | 1,371,338 | -0.33(-1.85%) |
Apr 12, 2018 | 17.46 | 17.87 | 17.46 | 17.65 | 2,281,927 | +0.11(+0.64%) |
Apr 11, 2018 | 17.60 | 17.77 | 17.32 | 17.54 | 1,959,267 | -0.12(-0.67%) |
Apr 10, 2018 | 17.29 | 17.78 | 17.18 | 17.66 | 2,749,414 | +0.70(+4.13%) |
Apr 09, 2018 | 16.93 | 17.33 | 16.80 | 16.96 | 2,202,216 | +0.08(+0.48%) |
Apr 06, 2018 | 16.97 | 17.26 | 16.71 | 16.88 | 1,534,246 | -0.10(-0.61%) |
Apr 05, 2018 | 17.06 | 17.09 | 16.59 | 16.98 | 2,859,085 | -0.11(-0.65%) |
Apr 04, 2018 | 16.29 | 17.10 | 16.12 | 17.09 | 2,863,373 | +0.74(+4.50%) |
Apr 03, 2018 | 15.40 | 16.47 | 15.40 | 16.36 | 3,468,520 | +0.99(+6.42%) |