Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 17.74 | 17.94 | 17.62 | 17.68 | 506,391 | +0.03(+0.16%) |
Jun 28, 2018 | 17.97 | 17.97 | 17.42 | 17.65 | 417,179 | -0.33(-1.81%) |
Jun 27, 2018 | 18.07 | 18.24 | 17.93 | 17.98 | 325,155 | -0.04(-0.25%) |
Jun 26, 2018 | 18.24 | 18.24 | 17.71 | 18.02 | 452,389 | -0.21(-1.16%) |
Jun 25, 2018 | 18.46 | 18.46 | 18.08 | 18.23 | 393,107 | -0.35(-1.86%) |
Jun 22, 2018 | 18.66 | 18.75 | 18.36 | 18.58 | 742,192 | -0.04(-0.22%) |
Jun 21, 2018 | 18.73 | 18.88 | 18.64 | 18.62 | 235,536 | -0.15(-0.78%) |
Jun 20, 2018 | 18.66 | 18.88 | 18.49 | 18.77 | 291,987 | +0.19(+1.03%) |
Jun 19, 2018 | 18.36 | 18.67 | 17.91 | 18.57 | 478,599 | +0.05(+0.26%) |
Jun 18, 2018 | 18.30 | 18.55 | 18.26 | 18.53 | 264,219 | +0.09(+0.46%) |
Jun 15, 2018 | 18.45 | 17.83 | 18.44 | 464,604 | +0.29(+1.57%) | |
Jun 14, 2018 | 18.26 | 18.26 | 17.91 | 18.16 | 264,472 | -0.03(-0.18%) |
Jun 13, 2018 | 18.56 | 18.56 | 18.13 | 18.19 | 242,358 | -0.37(-2.00%) |
Jun 12, 2018 | 18.40 | 18.62 | 18.13 | 18.56 | 299,751 | +0.23(+1.27%) |
Jun 11, 2018 | 18.22 | 18.41 | 18.17 | 18.33 | 211,035 | +0.10(+0.54%) |
Jun 08, 2018 | 18.26 | 18.43 | 18.16 | 18.23 | 271,551 | -0.03(-0.18%) |
Jun 07, 2018 | 18.33 | 18.48 | 17.38 | 18.26 | 185,343 | -0.05(-0.27%) |
Jun 06, 2018 | 17.98 | 18.38 | 17.86 | 18.31 | 267,829 | +0.38(+2.11%) |
Jun 05, 2018 | 17.90 | 18.14 | 17.67 | 17.93 | 215,586 | +0.09(+0.48%) |
Jun 04, 2018 | 17.76 | 17.94 | 17.59 | 17.85 | 322,930 | +0.18(+1.04%) |
Jun 01, 2018 | 18.75 | 18.75 | 17.65 | 17.66 | 486,171 | +0.13(+0.72%) |
May 31, 2018 | 17.79 | 17.79 | 17.37 | 17.54 | 345,924 | -0.26(-1.47%) |
May 30, 2018 | 17.52 | 17.86 | 17.38 | 17.80 | 434,537 | +0.38(+2.20%) |
May 29, 2018 | 17.56 | 17.73 | 17.32 | 17.41 | 227,382 | -0.22(-1.23%) |
May 25, 2018 | 17.63 | 17.63 | 17.63 | 0 | -0.15(-0.87%) | |
May 24, 2018 | 17.71 | 18.33 | 17.45 | 17.78 | 327,182 | +0.03(+0.16%) |
May 23, 2018 | 17.99 | 17.99 | 17.63 | 17.76 | 361,455 | -0.23(-1.27%) |
May 22, 2018 | 18.51 | 18.55 | 17.96 | 17.98 | 216,664 | -0.46(-2.52%) |
May 21, 2018 | 18.22 | 18.52 | 18.22 | 18.45 | 390,928 | +0.30(+1.66%) |
May 18, 2018 | 18.04 | 18.27 | 18.04 | 18.15 | 338,546 | +0.15(+0.81%) |
May 17, 2018 | 17.55 | 18.09 | 17.55 | 18.00 | 531,471 | +0.48(+2.72%) |
May 16, 2018 | 17.40 | 17.70 | 17.32 | 17.52 | 288,159 | +0.12(+0.68%) |
May 15, 2018 | 17.43 | 17.67 | 17.36 | 17.41 | 361,205 | -0.17(-0.95%) |
May 14, 2018 | 17.30 | 17.71 | 17.18 | 17.57 | 354,152 | +0.33(+1.94%) |
May 11, 2018 | 17.00 | 17.30 | 17.00 | 17.24 | 283,190 | +0.24(+1.39%) |
May 10, 2018 | 17.05 | 17.14 | 16.93 | 17.00 | 177,854 | -0.11(-0.64%) |
May 09, 2018 | 16.90 | 17.19 | 16.78 | 17.11 | 333,201 | +0.20(+1.21%) |
May 08, 2018 | 16.94 | 17.16 | 16.79 | 16.91 | 321,494 | -0.11(-0.62%) |
May 07, 2018 | 16.71 | 17.19 | 16.60 | 17.01 | 570,262 | +0.31(+1.83%) |
May 04, 2018 | 16.50 | 16.79 | 16.48 | 16.71 | 436,704 | +0.15(+0.94%) |
May 03, 2018 | 16.68 | 16.68 | 16.23 | 16.55 | 462,023 | -0.22(-1.29%) |
May 02, 2018 | 16.88 | 17.00 | 16.70 | 16.77 | 540,080 | -0.11(-0.63%) |
May 01, 2018 | 16.48 | 16.94 | 16.31 | 16.88 | 871,777 | +0.24(+1.42%) |
Apr 30, 2018 | 16.94 | 17.14 | 16.56 | 16.64 | 535,611 | -0.26(-1.52%) |
Apr 27, 2018 | 17.12 | 17.27 | 16.84 | 16.90 | 631,343 | -0.21(-1.21%) |
Apr 26, 2018 | 17.77 | 17.77 | 16.68 | 17.10 | 930,890 | -0.51(-2.87%) |
Apr 25, 2018 | 17.42 | 18.32 | 16.75 | 17.61 | 1,418,816 | +0.88(+5.29%) |
Apr 24, 2018 | 18.35 | 19.02 | 16.67 | 16.72 | 2,109,118 | -0.84(-4.80%) |
Apr 23, 2018 | 17.52 | 17.62 | 17.32 | 17.57 | 775,442 | -0.08(-0.46%) |
Apr 20, 2018 | 17.08 | 17.72 | 16.91 | 17.65 | 1,066,590 | +0.49(+2.87%) |
Apr 19, 2018 | 16.85 | 17.31 | 16.80 | 17.16 | 765,734 | +0.33(+1.94%) |
Apr 18, 2018 | 16.48 | 17.01 | 16.48 | 16.83 | 567,337 | +0.43(+2.63%) |
Apr 17, 2018 | 16.40 | 16.46 | 16.19 | 16.40 | 515,396 | +0.09(+0.55%) |
Apr 16, 2018 | 15.99 | 16.39 | 15.77 | 16.31 | 603,882 | +0.46(+2.88%) |
Apr 13, 2018 | 15.86 | 16.00 | 15.64 | 15.85 | 797,318 | +0.07(+0.41%) |
Apr 12, 2018 | 15.91 | 15.92 | 15.76 | 15.79 | 551,397 | +0.02(+0.13%) |
Apr 11, 2018 | 16.01 | 16.01 | 15.63 | 15.77 | 474,142 | -0.32(-2.00%) |
Apr 10, 2018 | 15.82 | 16.21 | 15.62 | 16.09 | 622,116 | +0.51(+3.30%) |
Apr 09, 2018 | 15.89 | 16.05 | 15.49 | 15.58 | 685,241 | -0.18(-1.11%) |
Apr 06, 2018 | 16.66 | 16.85 | 15.47 | 15.75 | 1,078,459 | -1.03(-6.14%) |
Apr 05, 2018 | 16.61 | 16.83 | 16.36 | 16.78 | 1,260,077 | +0.33(+2.01%) |
Apr 04, 2018 | 16.47 | 16.64 | 16.05 | 16.45 | 1,349,792 | -0.29(-1.75%) |
Apr 03, 2018 | 16.73 | 16.81 | 16.48 | 16.75 | 546,739 | +0.05(+0.29%) |