Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 16.17 | 16.65 | 16.01 | 16.33 | 811,182 | +0.32(+2.00%) |
Jun 28, 2018 | 17.11 | 17.12 | 15.80 | 16.01 | 1,753,753 | -1.06(-6.21%) |
Jun 27, 2018 | 17.34 | 17.61 | 17.06 | 17.07 | 544,505 | -0.26(-1.50%) |
Jun 26, 2018 | 17.68 | 17.68 | 17.25 | 17.33 | 684,516 | -0.35(-1.98%) |
Jun 25, 2018 | 17.54 | 17.77 | 17.31 | 17.68 | 502,740 | -0.02(-0.11%) |
Jun 22, 2018 | 17.76 | 17.96 | 17.22 | 17.70 | 1,567,677 | -0.01(-0.06%) |
Jun 21, 2018 | 17.93 | 18.10 | 17.47 | 17.71 | 830,870 | -0.26(-1.45%) |
Jun 20, 2018 | 18.25 | 18.49 | 17.90 | 17.97 | 1,315,275 | +0.05(+0.28%) |
Jun 19, 2018 | 18.38 | 18.59 | 17.59 | 17.92 | 1,296,982 | -0.58(-3.14%) |
Jun 18, 2018 | 17.93 | 19.08 | 17.84 | 18.50 | 1,854,935 | +0.68(+3.82%) |
Jun 15, 2018 | 18.50 | 18.50 | 17.82 | 5,037,698 | -0.68(-3.68%) | |
Jun 14, 2018 | 18.43 | 18.66 | 18.00 | 18.50 | 1,484,613 | +0.13(+0.71%) |
Jun 13, 2018 | 17.95 | 19.01 | 17.46 | 18.37 | 5,099,707 | -0.66(-3.47%) |
Jun 12, 2018 | 18.74 | 19.34 | 18.47 | 19.03 | 1,273,397 | +0.66(+3.59%) |
Jun 11, 2018 | 20.28 | 20.34 | 18.25 | 18.37 | 1,492,256 | -2.00(-9.82%) |
Jun 08, 2018 | 20.17 | 20.78 | 19.91 | 20.37 | 559,554 | +0.16(+0.79%) |
Jun 07, 2018 | 20.84 | 20.91 | 20.21 | 20.21 | 494,209 | -0.71(-3.39%) |
Jun 06, 2018 | 21.23 | 20.92 | 789,196 | -0.09(-0.43%) | ||
Jun 05, 2018 | 19.54 | 21.03 | 19.52 | 21.01 | 998,008 | +1.41(+7.19%) |
Jun 04, 2018 | 19.10 | 19.80 | 18.90 | 19.60 | 628,040 | +0.50(+2.62%) |
Jun 01, 2018 | 19.21 | 19.49 | 19.00 | 19.10 | 297,973 | -0.11(-0.57%) |
May 31, 2018 | 19.00 | 19.27 | 18.74 | 19.21 | 556,608 | +0.21(+1.11%) |
May 30, 2018 | 19.53 | 19.70 | 18.95 | 19.00 | 501,842 | -0.50(-2.56%) |
May 29, 2018 | 19.67 | 19.91 | 18.97 | 19.50 | 425,712 | -0.39(-1.96%) |
May 25, 2018 | 19.89 | 19.89 | 19.89 | 0 | +0.38(+1.95%) | |
May 24, 2018 | 20.01 | 20.09 | 18.96 | 19.51 | 698,336 | -0.59(-2.94%) |
May 23, 2018 | 19.85 | 20.51 | 19.47 | 20.10 | 419,098 | +0.15(+0.75%) |
May 22, 2018 | 20.87 | 20.87 | 19.70 | 19.95 | 548,669 | -0.78(-3.76%) |
May 21, 2018 | 20.92 | 21.45 | 20.59 | 20.73 | 595,622 | -0.03(-0.14%) |
May 18, 2018 | 20.57 | 21.00 | 20.57 | 20.76 | 354,539 | +0.12(+0.58%) |
May 17, 2018 | 20.92 | 21.10 | 20.60 | 20.64 | 502,207 | -0.42(-1.99%) |
May 16, 2018 | 20.46 | 21.42 | 20.36 | 21.06 | 788,526 | +0.55(+2.68%) |
May 15, 2018 | 20.21 | 20.69 | 20.02 | 20.51 | 782,156 | +0.09(+0.44%) |
May 14, 2018 | 20.00 | 20.94 | 19.95 | 20.42 | 1,095,017 | +0.40(+2.00%) |
May 11, 2018 | 21.57 | 22.42 | 19.55 | 20.02 | 2,695,410 | -2.54(-11.26%) |
May 10, 2018 | 22.74 | 22.80 | 22.02 | 22.56 | 1,118,400 | -0.07(-0.31%) |
May 09, 2018 | 22.70 | 23.00 | 22.03 | 22.63 | 919,818 | -0.07(-0.31%) |
May 08, 2018 | 22.78 | 23.25 | 22.51 | 22.70 | 602,674 | -0.25(-1.09%) |
May 07, 2018 | 22.72 | 23.34 | 22.11 | 22.95 | 810,142 | +0.20(+0.88%) |
May 04, 2018 | 22.75 | 23.50 | 22.29 | 22.75 | 895,372 | +0.01(+0.04%) |
May 03, 2018 | 23.88 | 23.88 | 22.71 | 22.74 | 936,989 | -1.23(-5.13%) |
May 02, 2018 | 23.68 | 24.81 | 23.63 | 23.97 | 1,580,454 | +0.29(+1.22%) |
May 01, 2018 | 23.49 | 23.87 | 22.94 | 23.68 | 996,748 | +0.29(+1.24%) |
Apr 30, 2018 | 23.02 | 23.69 | 22.55 | 23.39 | 1,107,827 | +0.58(+2.54%) |
Apr 27, 2018 | 24.26 | 24.45 | 22.60 | 22.81 | 2,103,312 | -0.96(-4.04%) |
Apr 26, 2018 | 24.69 | 24.79 | 23.50 | 23.77 | 5,804,633 | -1.98(-7.69%) |
Apr 25, 2018 | 26.36 | 26.39 | 24.83 | 25.75 | 946,452 | -0.53(-2.02%) |
Apr 24, 2018 | 27.35 | 27.36 | 25.18 | 26.28 | 1,826,119 | -3.52(-11.81%) |
Apr 23, 2018 | 30.43 | 31.24 | 29.55 | 29.80 | 525,725 | -0.32(-1.06%) |
Apr 20, 2018 | 31.71 | 32.48 | 29.59 | 30.12 | 671,418 | -1.55(-4.89%) |
Apr 19, 2018 | 32.60 | 32.63 | 31.31 | 31.67 | 393,231 | -1.18(-3.59%) |
Apr 18, 2018 | 33.65 | 33.90 | 31.82 | 32.85 | 799,038 | -0.47(-1.41%) |
Apr 17, 2018 | 31.11 | 33.56 | 30.98 | 33.32 | 593,821 | +2.56(+8.32%) |
Apr 16, 2018 | 30.65 | 30.94 | 29.82 | 30.76 | 345,187 | +0.42(+1.38%) |
Apr 13, 2018 | 30.95 | 31.37 | 29.75 | 30.34 | 745,915 | -0.24(-0.78%) |
Apr 12, 2018 | 29.89 | 31.26 | 29.45 | 30.58 | 466,747 | +1.01(+3.42%) |
Apr 11, 2018 | 29.54 | 30.99 | 28.69 | 29.57 | 709,152 | -0.23(-0.77%) |
Apr 10, 2018 | 29.44 | 30.00 | 28.94 | 29.80 | 317,904 | +0.98(+3.40%) |
Apr 09, 2018 | 27.71 | 29.89 | 27.71 | 28.82 | 406,332 | +1.31(+4.76%) |
Apr 06, 2018 | 28.65 | 29.14 | 27.27 | 27.51 | 428,551 | -1.57(-5.40%) |
Apr 05, 2018 | 28.88 | 29.42 | 28.63 | 29.08 | 282,269 | +0.61(+2.14%) |
Apr 04, 2018 | 28.84 | 29.07 | 27.70 | 28.47 | 402,714 | -0.80(-2.73%) |
Apr 03, 2018 | 29.25 | 30.08 | 28.85 | 29.27 | 283,733 | +0.36(+1.25%) |