Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 17.17 | 17.20 | 16.92 | 17.06 | 1,045,866 | -0.13(-0.76%) |
Jun 28, 2018 | 16.96 | 17.25 | 16.95 | 17.19 | 1,335,428 | +0.29(+1.74%) |
Jun 27, 2018 | 16.90 | 17.15 | 16.75 | 16.90 | 1,271,361 | -0.05(-0.29%) |
Jun 26, 2018 | 16.82 | 16.99 | 16.69 | 16.94 | 1,241,605 | +0.19(+1.12%) |
Jun 25, 2018 | 16.74 | 16.92 | 16.62 | 16.76 | 1,917,094 | +0.11(+0.64%) |
Jun 22, 2018 | 16.74 | 16.81 | 16.58 | 16.65 | 2,464,107 | -0.02(-0.15%) |
Jun 21, 2018 | 17.16 | 17.26 | 16.61 | 16.67 | 1,938,458 | -0.53(-3.09%) |
Jun 20, 2018 | 17.28 | 17.29 | 17.07 | 17.21 | 996,558 | +0.00(+0.00%) |
Jun 19, 2018 | 16.92 | 17.23 | 16.86 | 17.21 | 1,907,043 | +0.27(+1.60%) |
Jun 18, 2018 | 16.84 | 17.04 | 16.74 | 16.94 | 1,592,882 | +0.11(+0.63%) |
Jun 15, 2018 | 16.83 | 16.61 | 16.83 | 2,848,112 | +0.22(+1.33%) | |
Jun 14, 2018 | 16.73 | 16.79 | 16.47 | 16.61 | 2,046,494 | -0.07(-0.44%) |
Jun 13, 2018 | 17.21 | 17.24 | 16.56 | 16.68 | 2,753,114 | -0.59(-3.41%) |
Jun 12, 2018 | 17.30 | 17.36 | 17.03 | 17.27 | 1,128,290 | +0.10(+0.57%) |
Jun 11, 2018 | 17.03 | 17.23 | 17.02 | 17.17 | 1,193,279 | +0.15(+0.87%) |
Jun 08, 2018 | 16.67 | 17.08 | 16.56 | 17.03 | 2,063,606 | +0.43(+2.62%) |
Jun 07, 2018 | 16.36 | 16.63 | 16.34 | 16.59 | 2,359,948 | +0.08(+0.50%) |
Jun 06, 2018 | 16.33 | 16.51 | 1,812,975 | -0.16(-0.93%) | ||
Jun 05, 2018 | 16.28 | 16.70 | 16.28 | 16.67 | 1,912,857 | +0.36(+2.19%) |
Jun 04, 2018 | 16.10 | 16.35 | 16.02 | 16.31 | 1,671,827 | +0.22(+1.36%) |
Jun 01, 2018 | 16.51 | 16.51 | 16.07 | 16.09 | 2,282,397 | -0.39(-2.36%) |
May 31, 2018 | 16.77 | 16.77 | 16.24 | 16.48 | 3,136,637 | -0.37(-2.17%) |
May 30, 2018 | 16.29 | 16.99 | 16.24 | 16.84 | 4,176,014 | +0.60(+3.70%) |
May 29, 2018 | 16.17 | 16.27 | 16.11 | 16.24 | 1,283,964 | -0.01(-0.05%) |
May 25, 2018 | 16.25 | 16.25 | 16.25 | 0 | -0.05(-0.30%) | |
May 24, 2018 | 16.08 | 16.33 | 15.98 | 16.30 | 1,750,852 | +0.21(+1.31%) |
May 23, 2018 | 15.82 | 16.12 | 15.81 | 16.09 | 2,249,125 | +0.27(+1.69%) |
May 22, 2018 | 15.76 | 15.85 | 15.62 | 15.82 | 1,911,714 | +0.07(+0.46%) |
May 21, 2018 | 15.67 | 15.92 | 15.55 | 15.75 | 2,092,796 | +0.09(+0.57%) |
May 18, 2018 | 15.79 | 15.91 | 15.51 | 15.66 | 3,037,196 | -0.22(-1.38%) |
May 17, 2018 | 17.21 | 17.32 | 15.77 | 15.88 | 7,070,547 | -1.67(-9.53%) |
May 16, 2018 | 17.67 | 17.71 | 17.50 | 17.55 | 2,489,518 | -0.13(-0.73%) |
May 15, 2018 | 17.80 | 17.84 | 17.47 | 17.68 | 2,885,852 | -0.19(-1.04%) |
May 14, 2018 | 18.37 | 18.38 | 17.77 | 17.87 | 2,204,844 | -0.50(-2.74%) |
May 11, 2018 | 18.22 | 18.40 | 18.19 | 18.37 | 919,737 | +0.20(+1.12%) |
May 10, 2018 | 18.18 | 18.27 | 18.13 | 18.17 | 799,433 | +0.07(+0.40%) |
May 09, 2018 | 18.29 | 18.34 | 18.09 | 18.09 | 1,160,153 | -0.19(-1.07%) |
May 08, 2018 | 18.26 | 18.31 | 18.01 | 18.29 | 1,514,570 | +0.02(+0.09%) |
May 07, 2018 | 18.14 | 18.34 | 18.04 | 18.27 | 1,073,878 | +0.14(+0.76%) |
May 04, 2018 | 18.01 | 18.20 | 17.96 | 18.14 | 1,592,010 | +0.08(+0.45%) |
May 03, 2018 | 18.31 | 18.34 | 18.00 | 18.05 | 2,358,461 | -0.12(-0.67%) |
May 02, 2018 | 18.40 | 18.45 | 18.15 | 18.18 | 2,117,182 | -0.26(-1.41%) |
May 01, 2018 | 18.35 | 18.48 | 18.22 | 18.44 | 1,189,647 | +0.08(+0.44%) |
Apr 30, 2018 | 18.45 | 18.45 | 18.18 | 18.35 | 2,369,843 | -0.03(-0.18%) |
Apr 27, 2018 | 18.39 | 18.50 | 18.37 | 18.39 | 906,736 | +0.04(+0.22%) |
Apr 26, 2018 | 18.23 | 18.37 | 18.00 | 18.35 | 903,899 | +0.15(+0.85%) |
Apr 25, 2018 | 18.09 | 18.29 | 18.05 | 18.19 | 889,588 | +0.04(+0.22%) |
Apr 24, 2018 | 18.22 | 18.22 | 18.05 | 18.15 | 1,295,927 | +0.01(+0.04%) |
Apr 23, 2018 | 18.09 | 18.16 | 18.01 | 18.14 | 523,954 | +0.08(+0.45%) |
Apr 20, 2018 | 18.22 | 18.28 | 17.93 | 18.06 | 904,768 | -0.07(-0.40%) |
Apr 19, 2018 | 18.18 | 18.19 | 18.02 | 18.14 | 1,360,879 | -0.15(-0.80%) |
Apr 18, 2018 | 18.43 | 18.52 | 18.26 | 18.28 | 1,070,893 | -0.14(-0.75%) |
Apr 17, 2018 | 18.26 | 18.42 | 18.22 | 18.42 | 805,227 | +0.21(+1.16%) |
Apr 16, 2018 | 18.09 | 18.31 | 18.02 | 18.21 | 2,066,025 | +0.14(+0.76%) |
Apr 13, 2018 | 18.06 | 18.18 | 18.01 | 18.07 | 877,866 | +0.01(+0.05%) |
Apr 12, 2018 | 18.14 | 18.24 | 18.03 | 18.06 | 1,075,110 | -0.06(-0.36%) |
Apr 11, 2018 | 18.24 | 18.31 | 18.06 | 18.13 | 1,240,066 | -0.15(-0.84%) |
Apr 10, 2018 | 18.23 | 18.40 | 18.01 | 18.28 | 2,261,633 | +0.33(+1.85%) |
Apr 09, 2018 | 17.96 | 18.17 | 17.85 | 17.95 | 931,840 | +0.02(+0.14%) |
Apr 06, 2018 | 18.05 | 18.20 | 17.83 | 17.92 | 1,291,939 | -0.15(-0.85%) |
Apr 05, 2018 | 18.10 | 18.18 | 17.93 | 18.08 | 1,464,671 | +0.04(+0.23%) |
Apr 04, 2018 | 17.64 | 18.27 | 17.60 | 18.04 | 1,600,059 | +0.31(+1.74%) |
Apr 03, 2018 | 17.32 | 17.79 | 17.25 | 17.73 | 1,784,874 | +0.50(+2.92%) |