Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 21.25 | 21.45 | 20.93 | 21.00 | 235,450 | -0.10(-0.47%) |
Jun 28, 2018 | 20.95 | 21.30 | 20.50 | 21.10 | 421,162 | +0.25(+1.20%) |
Jun 27, 2018 | 21.00 | 21.15 | 20.70 | 20.85 | 431,470 | -0.20(-0.95%) |
Jun 26, 2018 | 20.70 | 21.10 | 20.35 | 21.05 | 449,388 | +0.45(+2.18%) |
Jun 25, 2018 | 20.85 | 20.93 | 20.25 | 20.60 | 769,784 | -0.45(-2.14%) |
Jun 22, 2018 | 21.60 | 21.80 | 20.68 | 21.05 | 884,465 | -0.30(-1.41%) |
Jun 21, 2018 | 21.85 | 21.90 | 21.20 | 21.35 | 574,495 | -0.50(-2.29%) |
Jun 20, 2018 | 22.10 | 22.60 | 21.65 | 21.85 | 377,812 | +0.00(+0.00%) |
Jun 19, 2018 | 21.75 | 22.05 | 21.55 | 21.85 | 377,376 | -0.10(-0.46%) |
Jun 18, 2018 | 21.80 | 22.05 | 21.60 | 21.95 | 438,249 | +0.10(+0.46%) |
Jun 15, 2018 | 22.15 | 21.66 | 21.85 | 424,362 | -0.30(-1.35%) | |
Jun 14, 2018 | 22.00 | 22.15 | 21.70 | 22.15 | 484,662 | +0.15(+0.68%) |
Jun 13, 2018 | 22.10 | 22.12 | 21.80 | 22.00 | 464,660 | -0.10(-0.45%) |
Jun 12, 2018 | 22.55 | 22.70 | 21.95 | 22.10 | 554,358 | -0.40(-1.78%) |
Jun 11, 2018 | 23.15 | 23.35 | 21.65 | 22.50 | 819,978 | -0.50(-2.17%) |
Jun 08, 2018 | 22.70 | 23.25 | 22.55 | 23.00 | 834,213 | +0.35(+1.55%) |
Jun 07, 2018 | 22.00 | 23.25 | 21.95 | 22.65 | 1,446,086 | +1.20(+5.59%) |
Jun 06, 2018 | 20.25 | 21.45 | 1,879,243 | +2.05(+10.57%) | ||
Jun 05, 2018 | 19.10 | 19.65 | 19.05 | 19.40 | 791,961 | +0.30(+1.57%) |
Jun 04, 2018 | 18.80 | 19.10 | 18.60 | 19.10 | 295,662 | +0.35(+1.87%) |
Jun 01, 2018 | 19.30 | 19.45 | 18.65 | 18.75 | 404,833 | -0.40(-2.09%) |
May 31, 2018 | 19.45 | 19.45 | 19.00 | 19.15 | 245,054 | -0.25(-1.29%) |
May 30, 2018 | 19.10 | 19.45 | 19.10 | 19.40 | 239,567 | +0.45(+2.37%) |
May 29, 2018 | 19.10 | 19.10 | 18.76 | 18.95 | 256,811 | -0.20(-1.04%) |
May 25, 2018 | 19.15 | 19.15 | 19.15 | 0 | +0.10(+0.52%) | |
May 24, 2018 | 18.85 | 19.15 | 18.70 | 19.05 | 246,353 | +0.25(+1.33%) |
May 23, 2018 | 18.75 | 19.00 | 18.68 | 18.80 | 181,509 | -0.05(-0.27%) |
May 22, 2018 | 19.00 | 19.40 | 18.80 | 18.85 | 240,564 | -0.15(-0.79%) |
May 21, 2018 | 18.80 | 19.07 | 18.70 | 19.00 | 258,660 | +0.30(+1.60%) |
May 18, 2018 | 18.60 | 18.70 | 18.48 | 18.70 | 475,096 | +0.15(+0.81%) |
May 17, 2018 | 18.45 | 18.60 | 18.43 | 18.55 | 265,486 | +0.15(+0.82%) |
May 16, 2018 | 18.25 | 18.50 | 18.15 | 18.40 | 207,843 | +0.20(+1.10%) |
May 15, 2018 | 18.15 | 18.25 | 17.95 | 18.20 | 241,639 | +0.00(+0.00%) |
May 14, 2018 | 18.55 | 18.55 | 18.15 | 18.20 | 163,877 | -0.30(-1.62%) |
May 11, 2018 | 18.60 | 18.73 | 18.40 | 18.50 | 198,871 | -0.05(-0.27%) |
May 10, 2018 | 18.55 | 18.62 | 18.25 | 18.55 | 248,361 | +0.05(+0.27%) |
May 09, 2018 | 18.40 | 18.60 | 18.23 | 18.50 | 229,348 | +0.15(+0.82%) |
May 08, 2018 | 18.15 | 18.50 | 18.15 | 18.35 | 284,266 | +0.20(+1.10%) |
May 07, 2018 | 17.90 | 18.20 | 17.65 | 18.15 | 374,984 | +0.35(+1.97%) |
May 04, 2018 | 17.45 | 17.90 | 17.35 | 17.80 | 164,858 | +0.25(+1.42%) |
May 03, 2018 | 17.60 | 17.68 | 17.30 | 17.55 | 228,983 | -0.10(-0.57%) |
May 02, 2018 | 17.85 | 17.90 | 17.65 | 17.65 | 300,212 | -0.20(-1.12%) |
May 01, 2018 | 17.45 | 17.90 | 17.40 | 17.85 | 664,558 | +0.35(+2.00%) |
Apr 30, 2018 | 17.65 | 17.80 | 17.41 | 17.50 | 318,746 | -0.15(-0.85%) |
Apr 27, 2018 | 17.80 | 17.80 | 17.50 | 17.65 | 199,266 | -0.15(-0.84%) |
Apr 26, 2018 | 17.70 | 17.82 | 17.45 | 17.80 | 271,119 | +0.10(+0.56%) |
Apr 25, 2018 | 17.30 | 17.82 | 17.23 | 17.70 | 351,120 | +0.30(+1.72%) |
Apr 24, 2018 | 17.85 | 17.85 | 17.20 | 17.40 | 268,198 | -0.35(-1.97%) |
Apr 23, 2018 | 17.80 | 18.00 | 17.68 | 17.75 | 187,811 | -0.05(-0.28%) |
Apr 20, 2018 | 17.90 | 18.05 | 17.50 | 17.80 | 345,199 | -0.10(-0.56%) |
Apr 19, 2018 | 18.30 | 18.40 | 17.80 | 17.90 | 281,124 | -0.35(-1.92%) |
Apr 18, 2018 | 18.10 | 18.27 | 18.00 | 18.25 | 355,058 | +0.15(+0.83%) |
Apr 17, 2018 | 18.10 | 18.27 | 18.00 | 18.10 | 308,267 | +0.15(+0.84%) |
Apr 16, 2018 | 17.45 | 18.02 | 17.40 | 17.95 | 669,219 | +0.65(+3.76%) |
Apr 13, 2018 | 17.55 | 17.55 | 17.23 | 17.30 | 585,154 | -0.20(-1.14%) |
Apr 12, 2018 | 17.30 | 17.55 | 17.25 | 17.50 | 648,708 | +0.25(+1.45%) |
Apr 11, 2018 | 17.40 | 17.55 | 17.25 | 17.25 | 255,093 | -0.20(-1.15%) |
Apr 10, 2018 | 17.40 | 17.50 | 17.20 | 17.45 | 837,496 | +0.25(+1.45%) |
Apr 09, 2018 | 17.50 | 17.50 | 17.10 | 17.20 | 397,523 | -0.15(-0.86%) |
Apr 06, 2018 | 17.65 | 17.80 | 17.00 | 17.35 | 588,446 | -0.50(-2.80%) |
Apr 05, 2018 | 17.80 | 17.85 | 17.60 | 17.85 | 637,549 | +0.15(+0.85%) |
Apr 04, 2018 | 17.10 | 17.75 | 17.05 | 17.70 | 436,088 | +0.25(+1.43%) |
Apr 03, 2018 | 17.35 | 17.45 | 17.00 | 17.45 | 607,706 | +0.15(+0.87%) |