Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 17.18 | 17.41 | 16.81 | 16.83 | 209,234 | -0.26(-1.52%) |
Jun 28, 2018 | 16.99 | 17.35 | 16.65 | 17.09 | 222,145 | +0.06(+0.35%) |
Jun 27, 2018 | 18.82 | 18.87 | 16.88 | 17.03 | 245,476 | -1.80(-9.56%) |
Jun 26, 2018 | 19.20 | 19.20 | 18.51 | 18.83 | 120,867 | -0.35(-1.82%) |
Jun 25, 2018 | 19.31 | 19.86 | 19.08 | 19.18 | 171,853 | -0.19(-0.98%) |
Jun 22, 2018 | 19.67 | 19.85 | 19.12 | 19.37 | 791,702 | -0.27(-1.37%) |
Jun 21, 2018 | 20.07 | 20.15 | 19.58 | 19.64 | 159,246 | -0.43(-2.14%) |
Jun 20, 2018 | 19.60 | 20.21 | 19.38 | 20.07 | 154,509 | +0.47(+2.40%) |
Jun 19, 2018 | 19.32 | 19.82 | 19.32 | 19.60 | 150,258 | +0.17(+0.87%) |
Jun 18, 2018 | 19.74 | 19.74 | 19.24 | 19.43 | 85,754 | -0.27(-1.37%) |
Jun 15, 2018 | 19.93 | 19.59 | 19.70 | 190,919 | +0.11(+0.56%) | |
Jun 14, 2018 | 19.33 | 19.66 | 19.30 | 19.59 | 111,629 | +0.35(+1.82%) |
Jun 13, 2018 | 19.55 | 19.59 | 19.08 | 19.24 | 100,326 | -0.36(-1.84%) |
Jun 12, 2018 | 19.17 | 19.82 | 19.14 | 19.60 | 150,803 | +0.34(+1.77%) |
Jun 11, 2018 | 18.81 | 19.54 | 18.81 | 19.26 | 207,490 | +0.49(+2.61%) |
Jun 08, 2018 | 17.90 | 19.08 | 17.80 | 18.77 | 271,765 | +0.82(+4.57%) |
Jun 07, 2018 | 19.04 | 19.06 | 17.90 | 17.95 | 212,438 | -0.96(-5.08%) |
Jun 06, 2018 | 19.28 | 18.91 | 138,890 | +0.08(+0.42%) | ||
Jun 05, 2018 | 20.09 | 20.10 | 18.78 | 18.83 | 224,422 | -1.17(-5.85%) |
Jun 04, 2018 | 20.19 | 20.19 | 19.67 | 20.00 | 217,132 | -0.16(-0.79%) |
Jun 01, 2018 | 20.47 | 20.55 | 20.07 | 20.16 | 98,555 | -0.27(-1.32%) |
May 31, 2018 | 20.29 | 20.62 | 19.79 | 20.43 | 152,615 | +0.13(+0.64%) |
May 30, 2018 | 19.96 | 20.41 | 19.96 | 20.30 | 149,481 | +0.39(+1.96%) |
May 29, 2018 | 20.00 | 20.56 | 19.76 | 19.91 | 124,500 | -0.09(-0.45%) |
May 25, 2018 | 20.00 | 20.00 | 20.00 | 0 | +0.04(+0.20%) | |
May 24, 2018 | 20.17 | 20.22 | 19.88 | 19.96 | 114,980 | -0.25(-1.24%) |
May 23, 2018 | 20.28 | 20.79 | 20.13 | 20.21 | 86,085 | -0.18(-0.88%) |
May 22, 2018 | 20.07 | 20.53 | 19.82 | 20.39 | 108,820 | +0.26(+1.29%) |
May 21, 2018 | 20.50 | 20.58 | 20.07 | 20.13 | 90,191 | -0.34(-1.66%) |
May 18, 2018 | 20.55 | 21.00 | 20.45 | 20.47 | 110,352 | +0.00(+0.00%) |
May 17, 2018 | 20.53 | 20.85 | 20.32 | 20.47 | 221,407 | -0.11(-0.53%) |
May 16, 2018 | 19.91 | 20.87 | 19.85 | 20.58 | 154,451 | +0.71(+3.57%) |
May 15, 2018 | 20.41 | 20.41 | 19.64 | 19.87 | 160,515 | -0.67(-3.26%) |
May 14, 2018 | 19.21 | 20.88 | 18.99 | 20.54 | 310,096 | +1.32(+6.87%) |
May 11, 2018 | 18.64 | 19.36 | 18.62 | 19.22 | 120,107 | +0.53(+2.84%) |
May 10, 2018 | 19.42 | 19.42 | 18.60 | 18.69 | 129,899 | -0.67(-3.46%) |
May 09, 2018 | 19.38 | 19.49 | 19.00 | 19.36 | 141,216 | +0.02(+0.10%) |
May 08, 2018 | 19.60 | 19.89 | 19.10 | 19.34 | 150,749 | -0.26(-1.33%) |
May 07, 2018 | 19.71 | 20.09 | 19.49 | 19.60 | 162,339 | -0.13(-0.66%) |
May 04, 2018 | 19.88 | 20.46 | 19.57 | 19.73 | 183,088 | +0.05(+0.25%) |
May 03, 2018 | 18.25 | 19.97 | 18.25 | 19.68 | 377,592 | +1.31(+7.13%) |
May 02, 2018 | 18.30 | 18.70 | 18.13 | 18.37 | 159,285 | -0.03(-0.16%) |
May 01, 2018 | 18.24 | 18.48 | 18.04 | 18.40 | 101,797 | +0.15(+0.82%) |
Apr 30, 2018 | 18.77 | 19.04 | 18.24 | 18.25 | 133,794 | -0.45(-2.41%) |
Apr 27, 2018 | 18.89 | 19.34 | 18.34 | 18.70 | 74,486 | -0.13(-0.69%) |
Apr 26, 2018 | 18.64 | 19.10 | 18.59 | 18.83 | 138,337 | +0.17(+0.91%) |
Apr 25, 2018 | 18.42 | 19.08 | 18.31 | 18.66 | 150,853 | +0.18(+0.97%) |
Apr 24, 2018 | 18.92 | 19.33 | 18.22 | 18.48 | 177,281 | -0.37(-1.96%) |
Apr 23, 2018 | 19.19 | 19.51 | 18.60 | 18.85 | 166,931 | -0.31(-1.62%) |
Apr 20, 2018 | 18.97 | 19.42 | 18.70 | 19.16 | 131,445 | +0.11(+0.58%) |
Apr 19, 2018 | 19.31 | 19.66 | 18.92 | 19.05 | 133,986 | -0.28(-1.45%) |
Apr 18, 2018 | 20.11 | 20.55 | 19.30 | 19.33 | 175,020 | -0.83(-4.12%) |
Apr 17, 2018 | 19.89 | 20.30 | 19.86 | 20.16 | 203,581 | +0.33(+1.66%) |
Apr 16, 2018 | 20.03 | 20.03 | 19.47 | 19.83 | 233,370 | -0.01(-0.05%) |
Apr 13, 2018 | 20.22 | 20.48 | 19.54 | 19.84 | 253,337 | -0.27(-1.34%) |
Apr 12, 2018 | 19.50 | 20.45 | 19.50 | 20.11 | 412,379 | +0.72(+3.71%) |
Apr 11, 2018 | 18.96 | 19.82 | 18.96 | 19.39 | 340,705 | +0.57(+3.03%) |
Apr 10, 2018 | 20.00 | 20.00 | 18.75 | 18.82 | 414,222 | -1.22(-6.09%) |
Apr 09, 2018 | 19.19 | 20.52 | 18.98 | 20.04 | 249,559 | +1.03(+5.42%) |
Apr 06, 2018 | 19.62 | 20.13 | 18.53 | 19.01 | 314,101 | -0.78(-3.94%) |
Apr 05, 2018 | 21.74 | 21.74 | 19.70 | 19.79 | 285,099 | -1.87(-8.63%) |
Apr 04, 2018 | 20.40 | 21.84 | 20.07 | 21.66 | 214,618 | +0.97(+4.69%) |
Apr 03, 2018 | 19.99 | 21.12 | 19.97 | 20.69 | 337,643 | +1.03(+5.24%) |