Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 18.43 | 18.10 | 18.11 | 5,863,309 | -0.03(-0.18%) | |
Jun 28, 2018 | 17.92 | 18.21 | 17.90 | 18.15 | 4,849,689 | +0.22(+1.24%) |
Jun 27, 2018 | 18.31 | 18.42 | 17.83 | 17.92 | 7,013,292 | -0.42(-2.29%) |
Jun 26, 2018 | 18.29 | 18.39 | 18.15 | 18.34 | 6,323,503 | +0.15(+0.81%) |
Jun 25, 2018 | 18.01 | 18.27 | 17.84 | 18.20 | 7,853,874 | +0.13(+0.73%) |
Jun 22, 2018 | 18.10 | 18.57 | 18.03 | 18.06 | 13,475,189 | -0.07(-0.36%) |
Jun 21, 2018 | 17.60 | 18.19 | 17.59 | 18.13 | 14,999,827 | +0.50(+2.85%) |
Jun 20, 2018 | 17.28 | 17.67 | 17.20 | 17.63 | 7,345,047 | +0.36(+2.10%) |
Jun 19, 2018 | 16.96 | 17.32 | 16.94 | 17.27 | 6,687,655 | +0.12(+0.67%) |
Jun 18, 2018 | 16.63 | 17.18 | 16.53 | 17.15 | 7,597,888 | +0.45(+2.71%) |
Jun 15, 2018 | 16.87 | 16.59 | 16.70 | 8,729,364 | +0.11(+0.64%) | |
Jun 14, 2018 | 17.38 | 17.38 | 16.51 | 16.59 | 11,096,310 | -0.74(-4.27%) |
Jun 13, 2018 | 17.19 | 17.42 | 17.17 | 17.33 | 7,849,500 | +0.12(+0.72%) |
Jun 12, 2018 | 16.86 | 17.23 | 16.81 | 17.21 | 9,944,006 | +0.35(+2.05%) |
Jun 11, 2018 | 16.53 | 16.86 | 16.42 | 16.86 | 6,904,726 | +0.34(+2.04%) |
Jun 08, 2018 | 16.19 | 16.53 | 16.16 | 16.53 | 6,993,962 | +0.23(+1.41%) |
Jun 07, 2018 | 15.97 | 16.44 | 15.93 | 16.30 | 14,578,154 | +0.37(+2.32%) |
Jun 06, 2018 | 15.95 | 15.93 | 11,594,411 | +0.42(+2.71%) | ||
Jun 05, 2018 | 15.38 | 15.52 | 15.24 | 15.51 | 8,341,479 | +0.16(+1.02%) |
Jun 04, 2018 | 15.09 | 15.38 | 15.04 | 15.35 | 4,972,376 | +0.30(+1.97%) |
Jun 01, 2018 | 15.09 | 15.13 | 14.94 | 15.05 | 3,646,140 | +0.06(+0.38%) |
May 31, 2018 | 15.28 | 15.30 | 14.89 | 15.00 | 5,770,709 | -0.30(-1.99%) |
May 30, 2018 | 15.09 | 15.34 | 15.04 | 15.30 | 6,277,477 | +0.23(+1.53%) |
May 29, 2018 | 14.89 | 15.09 | 14.85 | 15.07 | 4,442,421 | +0.11(+0.71%) |
May 25, 2018 | 14.96 | 14.96 | 14.96 | 0 | -0.02(-0.11%) | |
May 24, 2018 | 14.91 | 15.07 | 14.82 | 14.98 | 4,638,975 | +0.07(+0.50%) |
May 23, 2018 | 14.92 | 15.09 | 14.89 | 14.91 | 4,604,426 | -0.09(-0.60%) |
May 22, 2018 | 14.97 | 15.19 | 14.94 | 15.00 | 8,442,887 | +0.09(+0.61%) |
May 21, 2018 | 15.14 | 15.27 | 14.88 | 14.91 | 12,367,487 | -0.21(-1.41%) |
May 18, 2018 | 15.15 | 15.42 | 14.92 | 15.12 | 13,389,414 | +0.20(+1.32%) |
May 17, 2018 | 14.40 | 15.01 | 14.30 | 14.92 | 14,414,314 | +0.36(+2.49%) |
May 16, 2018 | 14.33 | 14.63 | 14.23 | 14.56 | 10,807,337 | +0.35(+2.49%) |
May 15, 2018 | 13.75 | 14.27 | 13.75 | 14.21 | 9,794,454 | +0.44(+3.17%) |
May 14, 2018 | 13.69 | 14.02 | 13.69 | 13.77 | 9,169,059 | +0.13(+0.96%) |
May 11, 2018 | 13.52 | 13.73 | 13.41 | 13.64 | 5,175,906 | +0.12(+0.90%) |
May 10, 2018 | 13.50 | 13.58 | 13.39 | 13.52 | 3,802,894 | +0.02(+0.12%) |
May 09, 2018 | 13.64 | 13.71 | 13.44 | 13.50 | 5,293,353 | -0.15(-1.13%) |
May 08, 2018 | 13.70 | 13.73 | 13.55 | 13.65 | 6,193,293 | -0.07(-0.53%) |
May 07, 2018 | 13.68 | 13.80 | 13.46 | 13.73 | 8,172,509 | +0.02(+0.18%) |
May 04, 2018 | 13.49 | 13.79 | 13.35 | 13.70 | 10,203,722 | +0.24(+1.82%) |
May 03, 2018 | 14.02 | 14.02 | 13.39 | 13.46 | 14,440,282 | -0.63(-4.46%) |
May 02, 2018 | 14.05 | 14.36 | 13.87 | 14.09 | 13,383,104 | -0.37(-2.54%) |
May 01, 2018 | 15.57 | 15.57 | 14.03 | 14.45 | 19,828,760 | -0.60(-4.01%) |
Apr 30, 2018 | 15.29 | 15.42 | 14.93 | 15.06 | 11,389,906 | -0.17(-1.12%) |
Apr 27, 2018 | 14.93 | 15.31 | 14.93 | 15.23 | 6,116,033 | +0.33(+2.24%) |
Apr 26, 2018 | 14.67 | 14.91 | 14.43 | 14.89 | 9,191,637 | +0.21(+1.44%) |
Apr 25, 2018 | 14.77 | 14.77 | 14.52 | 14.68 | 4,926,652 | -0.11(-0.72%) |
Apr 24, 2018 | 14.88 | 15.08 | 14.72 | 14.79 | 8,977,569 | -0.07(-0.44%) |
Apr 23, 2018 | 14.43 | 15.06 | 14.38 | 14.85 | 13,274,675 | +0.82(+5.87%) |
Apr 20, 2018 | 14.39 | 14.47 | 13.99 | 14.03 | 7,676,432 | -0.33(-2.33%) |
Apr 19, 2018 | 14.59 | 14.65 | 14.20 | 14.36 | 12,007,370 | -0.24(-1.62%) |
Apr 18, 2018 | 14.99 | 15.00 | 14.53 | 14.60 | 9,808,255 | -0.37(-2.45%) |
Apr 17, 2018 | 14.83 | 15.07 | 14.69 | 14.97 | 8,482,990 | +0.25(+1.72%) |
Apr 16, 2018 | 14.87 | 14.89 | 14.63 | 14.71 | 16,257,343 | -0.07(-0.44%) |
Apr 13, 2018 | 15.23 | 15.29 | 14.68 | 14.78 | 8,307,886 | -0.35(-2.32%) |
Apr 12, 2018 | 15.40 | 15.44 | 15.06 | 15.13 | 5,009,243 | -0.18(-1.17%) |
Apr 11, 2018 | 15.20 | 15.45 | 15.16 | 15.31 | 4,209,781 | -0.02(-0.16%) |
Apr 10, 2018 | 15.36 | 15.51 | 15.24 | 15.33 | 10,018,469 | +0.19(+1.24%) |
Apr 09, 2018 | 15.41 | 15.46 | 15.02 | 15.15 | 10,121,585 | -0.24(-1.59%) |
Apr 06, 2018 | 15.50 | 15.69 | 15.28 | 15.39 | 6,426,346 | -0.28(-1.77%) |
Apr 05, 2018 | 15.52 | 15.76 | 15.48 | 15.67 | 7,568,879 | +0.19(+1.21%) |
Apr 04, 2018 | 14.80 | 15.51 | 14.78 | 15.48 | 5,390,272 | +0.51(+3.43%) |
Apr 03, 2018 | 14.83 | 15.03 | 14.67 | 14.97 | 4,430,275 | +0.15(+0.99%) |