Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 16.14 | 16.59 | 16.14 | 16.35 | 41,630 | +0.21(+1.27%) |
Jun 28, 2018 | 15.93 | 16.15 | 15.78 | 16.15 | 14,459 | +0.16(+0.99%) |
Jun 27, 2018 | 16.17 | 16.59 | 15.98 | 15.99 | 29,270 | -0.12(-0.76%) |
Jun 26, 2018 | 15.97 | 16.16 | 15.94 | 16.11 | 19,058 | +0.18(+1.12%) |
Jun 25, 2018 | 16.47 | 16.47 | 15.64 | 15.93 | 41,115 | -0.75(-4.50%) |
Jun 22, 2018 | 16.57 | 16.68 | 16.52 | 16.68 | 38,036 | +0.63(+3.93%) |
Jun 21, 2018 | 16.28 | 16.28 | 16.11 | 16.05 | 13,671 | -0.28(-1.72%) |
Jun 20, 2018 | 16.47 | 16.47 | 16.19 | 16.34 | 27,188 | -0.05(-0.31%) |
Jun 19, 2018 | 16.81 | 16.81 | 16.01 | 16.39 | 32,721 | -0.63(-3.71%) |
Jun 18, 2018 | 16.95 | 17.11 | 16.90 | 17.02 | 49,609 | -0.12(-0.68%) |
Jun 15, 2018 | 17.25 | 16.94 | 17.14 | 15,259 | -0.30(-1.73%) | |
Jun 14, 2018 | 17.57 | 17.57 | 17.34 | 17.44 | 7,936 | -0.04(-0.25%) |
Jun 13, 2018 | 17.69 | 17.72 | 17.43 | 17.48 | 7,097 | -0.19(-1.09%) |
Jun 12, 2018 | 17.70 | 17.90 | 17.67 | 17.67 | 13,582 | -0.11(-0.64%) |
Jun 11, 2018 | 17.77 | 17.90 | 17.70 | 17.79 | 13,963 | +0.02(+0.11%) |
Jun 08, 2018 | 17.50 | 17.78 | 17.50 | 17.77 | 11,069 | +0.20(+1.13%) |
Jun 07, 2018 | 17.92 | 17.92 | 17.57 | 17.57 | 17,533 | -0.34(-1.90%) |
Jun 06, 2018 | 17.91 | 17.28 | 17.91 | 27,340 | +0.60(+3.46%) | |
Jun 05, 2018 | 17.16 | 17.31 | 17.14 | 17.31 | 26,232 | +0.34(+1.98%) |
Jun 04, 2018 | 17.01 | 17.05 | 16.90 | 16.98 | 26,778 | +0.08(+0.47%) |
Jun 01, 2018 | 16.78 | 16.93 | 16.78 | 16.90 | 14,165 | +0.50(+3.02%) |
May 31, 2018 | 16.67 | 16.67 | 16.39 | 16.40 | 34,160 | -0.26(-1.57%) |
May 30, 2018 | 16.46 | 16.71 | 16.46 | 16.66 | 14,781 | +0.54(+3.35%) |
May 29, 2018 | 16.47 | 16.61 | 16.12 | 16.12 | 8,196 | -0.63(-3.77%) |
May 25, 2018 | 16.75 | 16.75 | 16.75 | 0 | -0.22(-1.29%) | |
May 24, 2018 | 17.14 | 17.14 | 16.97 | 16.97 | 29,227 | -0.11(-0.67%) |
May 23, 2018 | 17.11 | 17.11 | 16.81 | 17.09 | 12,189 | -0.26(-1.47%) |
May 22, 2018 | 17.63 | 17.64 | 17.34 | 17.34 | 5,268 | -0.20(-1.14%) |
May 21, 2018 | 17.55 | 17.58 | 17.45 | 17.54 | 17,285 | +0.18(+1.06%) |
May 18, 2018 | 17.34 | 17.51 | 17.32 | 17.36 | 14,966 | -0.07(-0.38%) |
May 17, 2018 | 17.23 | 17.56 | 17.23 | 17.43 | 24,609 | +0.15(+0.88%) |
May 16, 2018 | 16.78 | 17.29 | 16.78 | 17.27 | 26,790 | +0.48(+2.85%) |
May 15, 2018 | 16.87 | 16.87 | 16.46 | 16.80 | 19,584 | -0.08(-0.47%) |
May 14, 2018 | 16.89 | 16.91 | 16.79 | 16.87 | 28,606 | +0.13(+0.76%) |
May 11, 2018 | 17.03 | 17.06 | 16.74 | 16.75 | 41,396 | -0.08(-0.50%) |
May 10, 2018 | 16.64 | 17.05 | 16.64 | 16.83 | 55,997 | +0.30(+1.83%) |
May 09, 2018 | 16.34 | 16.53 | 16.32 | 16.53 | 16,274 | +0.45(+2.82%) |
May 08, 2018 | 16.08 | 16.17 | 16.08 | 16.08 | 32,679 | -0.12(-0.77%) |
May 07, 2018 | 16.13 | 16.42 | 16.08 | 16.20 | 20,427 | +0.07(+0.44%) |
May 04, 2018 | 15.60 | 16.28 | 15.60 | 16.13 | 16,841 | +0.42(+2.69%) |
May 03, 2018 | 15.73 | 15.78 | 15.44 | 15.71 | 10,012 | -0.14(-0.91%) |
May 02, 2018 | 15.68 | 15.85 | 15.64 | 15.85 | 5,331 | +0.24(+1.51%) |
May 01, 2018 | 15.42 | 15.62 | 15.29 | 15.62 | 20,532 | -0.10(-0.64%) |
Apr 30, 2018 | 16.11 | 16.11 | 15.72 | 15.72 | 12,394 | -0.46(-2.87%) |
Apr 27, 2018 | 16.40 | 16.40 | 16.18 | 16.18 | 6,392 | -0.12(-0.72%) |
Apr 26, 2018 | 16.06 | 16.32 | 16.06 | 16.30 | 9,035 | +0.32(+1.98%) |
Apr 25, 2018 | 15.84 | 16.01 | 15.72 | 15.98 | 5,243 | +0.14(+0.86%) |
Apr 24, 2018 | 16.74 | 16.74 | 15.55 | 15.84 | 34,135 | -0.77(-4.63%) |
Apr 23, 2018 | 16.71 | 16.82 | 16.58 | 16.61 | 18,942 | -0.20(-1.16%) |
Apr 20, 2018 | 17.05 | 17.05 | 16.71 | 16.81 | 47,285 | -0.28(-1.62%) |
Apr 19, 2018 | 17.28 | 17.28 | 16.91 | 17.09 | 22,772 | -0.31(-1.75%) |
Apr 18, 2018 | 17.38 | 17.52 | 17.37 | 17.39 | 26,702 | +0.28(+1.66%) |
Apr 17, 2018 | 16.97 | 17.18 | 16.88 | 17.11 | 31,908 | +0.40(+2.37%) |
Apr 16, 2018 | 16.49 | 16.75 | 16.35 | 16.71 | 17,382 | +0.47(+2.88%) |
Apr 13, 2018 | 16.40 | 16.46 | 16.22 | 16.24 | 9,475 | -0.01(-0.09%) |
Apr 12, 2018 | 15.98 | 16.29 | 15.97 | 16.26 | 9,064 | +0.39(+2.45%) |
Apr 11, 2018 | 15.96 | 15.96 | 15.71 | 15.87 | 9,043 | -0.27(-1.67%) |
Apr 10, 2018 | 15.86 | 16.26 | 15.82 | 16.14 | 21,425 | +0.73(+4.77%) |
Apr 09, 2018 | 15.47 | 15.85 | 15.29 | 15.41 | 67,553 | +0.18(+1.21%) |
Apr 06, 2018 | 15.70 | 15.75 | 14.99 | 15.22 | 71,509 | -0.75(-4.69%) |
Apr 05, 2018 | 15.71 | 16.01 | 15.71 | 15.97 | 39,965 | +0.68(+4.44%) |
Apr 04, 2018 | 14.44 | 15.30 | 14.40 | 15.29 | 17,369 | +0.19(+1.25%) |
Apr 03, 2018 | 14.89 | 15.10 | 14.69 | 15.10 | 12,613 | +0.39(+2.64%) |