Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 15.70 | 16.40 | 15.40 | 16.20 | 17,064 | +0.80(+5.19%) |
Jun 28, 2018 | 15.50 | 15.60 | 15.20 | 15.40 | 617 | +0.20(+1.32%) |
Jun 27, 2018 | 15.40 | 15.60 | 14.90 | 15.20 | 51,163 | -0.30(-1.94%) |
Jun 26, 2018 | 15.51 | 15.51 | 15.30 | 15.50 | 2,101 | -0.10(-0.64%) |
Jun 25, 2018 | 15.40 | 15.70 | 15.30 | 15.60 | 4,911 | +0.10(+0.65%) |
Jun 22, 2018 | 15.60 | 15.70 | 15.30 | 15.50 | 3,962 | +0.00(+0.00%) |
Jun 21, 2018 | 15.70 | 16.00 | 15.31 | 15.50 | 3,936 | -0.20(-1.27%) |
Jun 20, 2018 | 15.70 | 15.80 | 15.47 | 15.70 | 6,819 | +0.20(+1.29%) |
Jun 19, 2018 | 15.90 | 15.90 | 15.50 | 15.50 | 3,324 | -0.40(-2.52%) |
Jun 18, 2018 | 16.10 | 16.40 | 15.50 | 15.90 | 4,756 | -0.10(-0.62%) |
Jun 15, 2018 | 16.30 | 15.50 | 16.00 | 3,449 | +0.40(+2.56%) | |
Jun 14, 2018 | 15.89 | 16.00 | 15.60 | 15.60 | 4,716 | +0.00(+0.00%) |
Jun 13, 2018 | 16.40 | 16.41 | 15.60 | 15.60 | 4,012 | -0.50(-3.11%) |
Jun 12, 2018 | 16.20 | 16.30 | 15.60 | 16.10 | 5,663 | -0.15(-0.92%) |
Jun 11, 2018 | 16.80 | 17.40 | 16.10 | 16.25 | 1,764 | -0.25(-1.52%) |
Jun 08, 2018 | 17.30 | 17.40 | 16.50 | 16.50 | 715 | -0.90(-5.17%) |
Jun 07, 2018 | 17.40 | 17.60 | 17.30 | 17.40 | 2,322 | -0.20(-1.14%) |
Jun 06, 2018 | 17.60 | 18.30 | 17.40 | 17.60 | 11,059 | +0.05(+0.28%) |
Jun 05, 2018 | 17.10 | 17.80 | 17.10 | 17.55 | 4,534 | +0.45(+2.63%) |
Jun 04, 2018 | 16.80 | 17.50 | 16.80 | 17.10 | 1,165 | +0.30(+1.79%) |
Jun 01, 2018 | 16.30 | 16.80 | 16.15 | 16.80 | 2,775 | +0.50(+3.07%) |
May 31, 2018 | 16.20 | 16.30 | 15.70 | 16.30 | 4,237 | +0.10(+0.62%) |
May 30, 2018 | 16.20 | 16.80 | 16.20 | 16.20 | 5,933 | +0.00(+0.00%) |
May 29, 2018 | 16.20 | 16.30 | 16.10 | 16.20 | 2,253 | +0.10(+0.62%) |
May 25, 2018 | 16.10 | 16.10 | 16.10 | 0 | -0.40(-2.42%) | |
May 24, 2018 | 16.70 | 16.70 | 16.23 | 16.50 | 2,551 | -0.30(-1.79%) |
May 23, 2018 | 16.50 | 16.80 | 16.50 | 16.80 | 1,252 | -0.20(-1.18%) |
May 22, 2018 | 17.30 | 17.30 | 16.50 | 17.00 | 12,786 | -0.50(-2.86%) |
May 21, 2018 | 17.50 | 17.90 | 17.00 | 17.50 | 2,098 | -0.20(-1.13%) |
May 18, 2018 | 17.10 | 17.72 | 16.97 | 17.70 | 918 | +0.50(+2.91%) |
May 17, 2018 | 16.90 | 17.40 | 16.60 | 17.20 | 2,147 | +0.00(+0.00%) |
May 16, 2018 | 18.20 | 18.20 | 17.10 | 17.20 | 7,447 | -0.70(-3.91%) |
May 15, 2018 | 17.80 | 18.30 | 17.80 | 17.90 | 1,708 | -0.10(-0.56%) |
May 14, 2018 | 18.00 | 18.30 | 17.90 | 18.00 | 2,794 | +0.00(+0.00%) |
May 11, 2018 | 17.70 | 18.10 | 17.40 | 18.00 | 810 | +0.20(+1.13%) |
May 10, 2018 | 17.80 | 17.93 | 17.60 | 17.80 | 1,422 | +0.10(+0.56%) |
May 09, 2018 | 19.30 | 19.30 | 17.35 | 17.70 | 5,868 | -1.60(-8.29%) |
May 08, 2018 | 19.70 | 20.00 | 19.20 | 19.30 | 3,558 | -0.10(-0.52%) |
May 07, 2018 | 19.70 | 19.80 | 18.90 | 19.40 | 283 | +0.00(+0.00%) |
May 04, 2018 | 18.60 | 19.70 | 18.39 | 19.40 | 1,239 | +1.10(+6.01%) |
May 03, 2018 | 18.20 | 19.90 | 18.20 | 18.30 | 8,584 | +0.10(+0.55%) |
May 02, 2018 | 18.80 | 18.80 | 18.20 | 18.20 | 507 | -0.80(-4.21%) |
May 01, 2018 | 18.70 | 19.00 | 18.20 | 19.00 | 249 | +0.20(+1.06%) |
Apr 30, 2018 | 18.70 | 19.00 | 18.20 | 18.80 | 3,568 | +0.00(+0.00%) |
Apr 27, 2018 | 18.90 | 18.90 | 18.20 | 18.80 | 3,040 | +0.10(+0.53%) |
Apr 26, 2018 | 18.60 | 18.80 | 18.20 | 18.70 | 1,313 | +0.50(+2.75%) |
Apr 25, 2018 | 18.50 | 18.60 | 18.20 | 18.20 | 287 | -0.20(-1.09%) |
Apr 24, 2018 | 18.80 | 18.80 | 18.40 | 18.40 | 337 | -0.50(-2.65%) |
Apr 23, 2018 | 18.60 | 18.90 | 18.60 | 18.90 | 143 | +0.40(+2.16%) |
Apr 20, 2018 | 18.60 | 18.80 | 18.20 | 18.50 | 383 | -0.20(-1.07%) |
Apr 19, 2018 | 19.40 | 19.40 | 18.70 | 18.70 | 198 | -0.60(-3.11%) |
Apr 18, 2018 | 18.90 | 19.40 | 18.60 | 19.30 | 2,913 | +0.40(+2.12%) |
Apr 17, 2018 | 18.80 | 19.20 | 18.41 | 18.90 | 566 | +0.20(+1.07%) |
Apr 16, 2018 | 19.30 | 19.50 | 18.50 | 18.70 | 1,238 | -0.80(-4.10%) |
Apr 13, 2018 | 19.50 | 19.80 | 19.20 | 19.50 | 1,501 | +0.30(+1.56%) |
Apr 12, 2018 | 18.60 | 19.40 | 18.60 | 19.20 | 5,220 | +0.40(+2.13%) |
Apr 11, 2018 | 19.10 | 19.40 | 18.20 | 18.80 | 4,471 | -0.50(-2.59%) |
Apr 10, 2018 | 19.10 | 19.30 | 18.10 | 19.30 | 2,457 | +0.30(+1.58%) |
Apr 09, 2018 | 19.00 | 19.10 | 18.65 | 19.00 | 8,299 | +0.10(+0.53%) |
Apr 06, 2018 | 18.80 | 19.20 | 18.80 | 18.90 | 6,279 | -0.10(-0.53%) |
Apr 05, 2018 | 18.90 | 19.00 | 18.50 | 19.00 | 2,569 | +0.20(+1.06%) |
Apr 04, 2018 | 19.00 | 19.00 | 18.30 | 18.80 | 3,271 | -0.40(-2.08%) |
Apr 03, 2018 | 18.50 | 19.40 | 18.50 | 19.20 | 2,580 | -0.10(-0.52%) |