Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 18.02 | 18.56 | 17.57 | 17.86 | 70,083 | -0.06(-0.33%) |
Jun 28, 2018 | 19.03 | 19.03 | 17.69 | 17.92 | 102,995 | -0.99(-5.24%) |
Jun 27, 2018 | 19.71 | 20.16 | 18.90 | 18.91 | 149,659 | -0.74(-3.77%) |
Jun 26, 2018 | 19.98 | 20.19 | 19.22 | 19.65 | 245,755 | -0.24(-1.21%) |
Jun 25, 2018 | 19.15 | 20.21 | 18.91 | 19.89 | 221,005 | +0.68(+3.54%) |
Jun 22, 2018 | 18.61 | 19.45 | 18.37 | 19.21 | 345,637 | +0.56(+3.00%) |
Jun 21, 2018 | 18.98 | 19.66 | 18.40 | 18.65 | 71,582 | -0.27(-1.43%) |
Jun 20, 2018 | 18.40 | 18.96 | 18.16 | 18.92 | 99,696 | +0.51(+2.77%) |
Jun 19, 2018 | 19.33 | 19.81 | 17.31 | 18.41 | 152,512 | -0.96(-4.96%) |
Jun 18, 2018 | 19.59 | 20.31 | 19.24 | 19.37 | 134,668 | -0.51(-2.57%) |
Jun 15, 2018 | 20.37 | 17.52 | 19.88 | 281,805 | +2.36(+13.47%) | |
Jun 14, 2018 | 16.85 | 17.53 | 16.61 | 17.52 | 151,995 | +0.69(+4.10%) |
Jun 13, 2018 | 16.00 | 16.90 | 15.78 | 16.83 | 181,479 | +0.79(+4.93%) |
Jun 12, 2018 | 15.30 | 16.47 | 15.19 | 16.04 | 278,978 | +0.76(+4.97%) |
Jun 11, 2018 | 14.64 | 15.35 | 14.50 | 15.28 | 125,605 | +0.60(+4.09%) |
Jun 08, 2018 | 14.14 | 14.97 | 14.04 | 14.68 | 124,312 | +0.48(+3.38%) |
Jun 07, 2018 | 15.05 | 15.49 | 13.72 | 14.20 | 224,845 | -0.88(-5.84%) |
Jun 06, 2018 | 14.78 | 16.00 | 14.55 | 15.08 | 522,186 | +0.39(+2.65%) |
Jun 05, 2018 | 15.72 | 16.05 | 14.67 | 14.69 | 182,961 | -1.25(-7.84%) |
Jun 04, 2018 | 20.85 | 20.85 | 15.28 | 15.94 | 443,756 | -4.76(-23.00%) |
Jun 01, 2018 | 21.05 | 23.26 | 20.64 | 20.70 | 159,531 | -0.23(-1.10%) |
May 31, 2018 | 20.45 | 21.16 | 20.27 | 20.93 | 90,271 | +0.50(+2.45%) |
May 30, 2018 | 21.50 | 21.83 | 20.18 | 20.43 | 88,016 | -1.05(-4.89%) |
May 29, 2018 | 22.69 | 23.96 | 21.42 | 21.48 | 214,159 | -1.20(-5.29%) |
May 25, 2018 | 22.68 | 22.68 | 22.68 | 0 | +0.68(+3.09%) | |
May 24, 2018 | 21.63 | 22.08 | 21.00 | 22.00 | 82,748 | +0.33(+1.52%) |
May 23, 2018 | 20.04 | 21.82 | 19.43 | 21.67 | 122,375 | +1.61(+8.03%) |
May 22, 2018 | 19.29 | 20.20 | 19.19 | 20.06 | 99,224 | +0.90(+4.70%) |
May 21, 2018 | 19.18 | 19.18 | 18.47 | 19.16 | 50,221 | +0.15(+0.79%) |
May 18, 2018 | 18.54 | 19.25 | 18.54 | 19.01 | 116,171 | +0.48(+2.59%) |
May 17, 2018 | 16.75 | 18.70 | 16.21 | 18.53 | 199,885 | +1.79(+10.69%) |
May 16, 2018 | 16.07 | 16.75 | 14.34 | 16.74 | 150,296 | +0.74(+4.62%) |
May 15, 2018 | 16.42 | 17.35 | 15.75 | 16.00 | 128,602 | -0.51(-3.09%) |
May 14, 2018 | 16.70 | 16.75 | 16.09 | 16.51 | 57,033 | -0.10(-0.60%) |
May 11, 2018 | 16.65 | 16.96 | 16.46 | 16.61 | 69,144 | -0.07(-0.42%) |
May 10, 2018 | 17.00 | 17.04 | 16.51 | 16.68 | 53,824 | -0.31(-1.82%) |
May 09, 2018 | 17.51 | 17.72 | 16.89 | 16.99 | 44,967 | -0.46(-2.64%) |
May 08, 2018 | 17.46 | 17.80 | 17.30 | 17.45 | 85,950 | +0.47(+2.77%) |
May 07, 2018 | 16.32 | 17.17 | 16.26 | 16.98 | 27,422 | +0.65(+3.98%) |
May 04, 2018 | 16.80 | 16.98 | 15.75 | 16.33 | 41,501 | -0.45(-2.68%) |
May 03, 2018 | 17.41 | 17.57 | 16.69 | 16.78 | 65,115 | -0.74(-4.22%) |
May 02, 2018 | 16.62 | 17.90 | 16.18 | 17.52 | 30,320 | +0.87(+5.23%) |
May 01, 2018 | 16.98 | 16.98 | 15.63 | 16.65 | 65,576 | -0.37(-2.17%) |
Apr 30, 2018 | 17.79 | 18.37 | 17.00 | 17.02 | 68,012 | -1.01(-5.60%) |
Apr 27, 2018 | 17.38 | 18.25 | 17.18 | 18.03 | 45,925 | +0.78(+4.52%) |
Apr 26, 2018 | 16.83 | 17.56 | 16.83 | 17.25 | 26,832 | +0.49(+2.92%) |
Apr 25, 2018 | 16.03 | 17.22 | 15.77 | 16.76 | 128,469 | +0.90(+5.67%) |
Apr 24, 2018 | 16.82 | 16.89 | 15.57 | 15.86 | 42,408 | -0.99(-5.88%) |
Apr 23, 2018 | 16.80 | 17.11 | 16.57 | 16.85 | 59,610 | +0.18(+1.08%) |
Apr 20, 2018 | 16.72 | 17.04 | 16.61 | 16.67 | 16,975 | -0.17(-1.01%) |
Apr 19, 2018 | 16.60 | 17.09 | 16.51 | 16.84 | 34,464 | +0.27(+1.63%) |
Apr 18, 2018 | 17.02 | 17.24 | 16.38 | 16.57 | 55,294 | -0.44(-2.59%) |
Apr 17, 2018 | 16.94 | 17.20 | 16.86 | 17.01 | 137,625 | +0.20(+1.19%) |
Apr 16, 2018 | 16.92 | 16.99 | 16.50 | 16.81 | 54,561 | +0.01(+0.06%) |
Apr 13, 2018 | 17.00 | 17.09 | 16.38 | 16.80 | 81,927 | -0.13(-0.77%) |
Apr 12, 2018 | 16.50 | 17.11 | 15.94 | 16.93 | 111,163 | +0.54(+3.29%) |
Apr 11, 2018 | 16.62 | 17.37 | 16.18 | 16.39 | 120,484 | -0.31(-1.86%) |
Apr 10, 2018 | 16.20 | 17.06 | 15.78 | 16.70 | 119,564 | +0.65(+4.05%) |
Apr 09, 2018 | 14.94 | 16.67 | 14.93 | 16.05 | 132,761 | +1.08(+7.21%) |
Apr 06, 2018 | 15.84 | 16.31 | 14.78 | 14.97 | 107,692 | -0.87(-5.49%) |
Apr 05, 2018 | 16.21 | 16.46 | 15.60 | 15.84 | 75,899 | -0.34(-2.10%) |
Apr 04, 2018 | 14.87 | 16.35 | 14.15 | 16.18 | 227,803 | +1.30(+8.74%) |
Apr 03, 2018 | 16.42 | 16.83 | 14.72 | 14.88 | 209,078 | -1.50(-9.16%) |