Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 15.84 | 16.27 | 15.80 | 16.08 | 21,246,250 | +0.44(+2.80%) |
Jun 28, 2018 | 15.54 | 15.77 | 15.11 | 15.64 | 18,858,932 | -0.10(-0.65%) |
Jun 27, 2018 | 15.20 | 15.86 | 15.13 | 15.75 | 26,485,880 | +0.61(+4.00%) |
Jun 26, 2018 | 14.72 | 15.16 | 14.59 | 15.14 | 17,493,432 | +0.48(+3.24%) |
Jun 25, 2018 | 15.09 | 15.20 | 14.41 | 14.67 | 15,921,345 | -0.65(-4.26%) |
Jun 22, 2018 | 15.55 | 15.64 | 15.27 | 15.32 | 22,121,280 | +0.07(+0.49%) |
Jun 21, 2018 | 15.16 | 15.43 | 15.15 | 15.24 | 13,087,513 | +0.06(+0.37%) |
Jun 20, 2018 | 15.23 | 15.31 | 15.02 | 15.19 | 11,975,782 | +0.04(+0.25%) |
Jun 19, 2018 | 15.26 | 15.31 | 14.81 | 15.15 | 19,088,172 | -0.50(-3.21%) |
Jun 18, 2018 | 15.56 | 15.76 | 15.44 | 15.65 | 14,372,836 | -0.08(-0.53%) |
Jun 15, 2018 | 16.38 | 15.50 | 15.74 | 24,521,174 | -0.64(-3.93%) | |
Jun 14, 2018 | 16.70 | 16.76 | 16.32 | 16.38 | 13,468,179 | -0.21(-1.29%) |
Jun 13, 2018 | 16.68 | 16.86 | 16.46 | 16.59 | 10,311,573 | -0.05(-0.28%) |
Jun 12, 2018 | 16.87 | 16.94 | 16.47 | 16.64 | 12,799,533 | -0.31(-1.81%) |
Jun 11, 2018 | 16.73 | 17.11 | 16.68 | 16.95 | 13,596,732 | +0.15(+0.89%) |
Jun 08, 2018 | 16.73 | 16.90 | 16.64 | 16.80 | 11,082,262 | +0.09(+0.56%) |
Jun 07, 2018 | 16.95 | 17.13 | 16.47 | 16.71 | 16,882,628 | -0.25(-1.48%) |
Jun 06, 2018 | 16.99 | 16.47 | 16.96 | 22,303,890 | +0.51(+3.12%) | |
Jun 05, 2018 | 16.17 | 16.55 | 16.11 | 16.45 | 15,592,466 | +0.41(+2.56%) |
Jun 04, 2018 | 16.08 | 16.27 | 15.98 | 16.04 | 9,869,598 | +0.08(+0.53%) |
Jun 01, 2018 | 16.00 | 16.16 | 15.78 | 15.95 | 13,739,312 | +0.21(+1.30%) |
May 31, 2018 | 16.06 | 16.18 | 15.71 | 15.75 | 16,520,143 | -0.21(-1.29%) |
May 30, 2018 | 15.66 | 16.06 | 15.58 | 15.95 | 14,226,144 | +0.44(+2.82%) |
May 29, 2018 | 15.67 | 16.03 | 15.47 | 15.51 | 13,933,210 | -0.40(-2.52%) |
May 25, 2018 | 15.91 | 15.91 | 15.91 | 0 | -0.28(-1.73%) | |
May 24, 2018 | 16.12 | 16.32 | 15.91 | 16.19 | 13,962,320 | +0.03(+0.17%) |
May 23, 2018 | 15.91 | 16.19 | 15.65 | 16.17 | 20,244,692 | +0.17(+1.05%) |
May 22, 2018 | 15.78 | 16.57 | 15.52 | 16.00 | 29,700,458 | +0.45(+2.88%) |
May 21, 2018 | 15.91 | 15.94 | 15.42 | 15.55 | 14,414,466 | -0.17(-1.07%) |
May 18, 2018 | 15.56 | 16.00 | 15.55 | 15.72 | 17,292,958 | +0.08(+0.54%) |
May 17, 2018 | 15.53 | 15.82 | 15.52 | 15.64 | 19,555,936 | +0.13(+0.84%) |
May 16, 2018 | 14.98 | 15.75 | 14.97 | 15.50 | 20,365,372 | +0.63(+4.26%) |
May 15, 2018 | 14.89 | 14.99 | 14.62 | 14.87 | 15,748,120 | -0.22(-1.48%) |
May 14, 2018 | 15.23 | 15.35 | 14.98 | 15.09 | 11,630,534 | -0.07(-0.43%) |
May 11, 2018 | 15.16 | 15.40 | 15.08 | 15.16 | 13,824,929 | +0.05(+0.31%) |
May 10, 2018 | 14.83 | 15.29 | 14.81 | 15.11 | 21,161,566 | +0.50(+3.44%) |
May 09, 2018 | 14.34 | 14.68 | 14.34 | 14.61 | 15,128,773 | +0.35(+2.48%) |
May 08, 2018 | 14.15 | 14.30 | 13.97 | 14.26 | 13,736,067 | +0.04(+0.26%) |
May 07, 2018 | 14.42 | 14.60 | 14.18 | 14.22 | 14,076,626 | -0.15(-1.04%) |
May 04, 2018 | 14.09 | 14.49 | 14.04 | 14.37 | 16,558,492 | +0.20(+1.38%) |
May 03, 2018 | 14.24 | 14.30 | 13.97 | 14.17 | 20,361,004 | +0.09(+0.66%) |
May 02, 2018 | 14.19 | 14.32 | 13.94 | 14.08 | 21,955,112 | +0.15(+1.07%) |
May 01, 2018 | 14.09 | 14.25 | 13.64 | 13.93 | 20,876,752 | -0.24(-1.71%) |
Apr 30, 2018 | 14.27 | 14.43 | 14.15 | 14.17 | 18,849,824 | -0.10(-0.72%) |
Apr 27, 2018 | 14.28 | 14.47 | 14.13 | 14.27 | 17,390,128 | -0.29(-1.98%) |
Apr 26, 2018 | 14.44 | 14.64 | 14.09 | 14.56 | 33,961,852 | +0.24(+1.69%) |
Apr 25, 2018 | 14.84 | 14.96 | 14.27 | 14.32 | 42,865,476 | -0.66(-4.42%) |
Apr 24, 2018 | 17.14 | 17.14 | 14.54 | 14.98 | 83,221,080 | -2.54(-14.51%) |
Apr 23, 2018 | 17.67 | 17.96 | 17.43 | 17.53 | 16,016,871 | -0.51(-2.84%) |
Apr 20, 2018 | 18.25 | 18.34 | 17.85 | 18.04 | 14,198,846 | -0.20(-1.07%) |
Apr 19, 2018 | 17.87 | 18.36 | 17.69 | 18.23 | 23,732,832 | +0.36(+2.03%) |
Apr 18, 2018 | 17.54 | 18.04 | 17.53 | 17.87 | 20,846,354 | +0.82(+4.81%) |
Apr 17, 2018 | 16.95 | 17.15 | 16.77 | 17.05 | 10,862,623 | +0.13(+0.77%) |
Apr 16, 2018 | 16.86 | 16.98 | 16.62 | 16.92 | 13,227,459 | +0.27(+1.62%) |
Apr 13, 2018 | 16.77 | 16.85 | 16.48 | 16.65 | 10,417,664 | +0.01(+0.06%) |
Apr 12, 2018 | 16.62 | 16.74 | 16.29 | 16.64 | 13,799,058 | -0.07(-0.39%) |
Apr 11, 2018 | 16.82 | 16.88 | 16.63 | 16.71 | 11,971,464 | -0.20(-1.21%) |
Apr 10, 2018 | 16.65 | 17.04 | 16.45 | 16.91 | 15,567,703 | +0.72(+4.42%) |
Apr 09, 2018 | 16.21 | 16.40 | 15.86 | 16.20 | 15,911,892 | +0.09(+0.58%) |
Apr 06, 2018 | 16.55 | 16.69 | 15.99 | 16.10 | 17,592,326 | -0.72(-4.31%) |
Apr 05, 2018 | 16.23 | 16.83 | 16.21 | 16.83 | 17,789,498 | +0.72(+4.44%) |
Apr 04, 2018 | 15.70 | 16.13 | 15.44 | 16.11 | 17,503,436 | -0.04(-0.23%) |
Apr 03, 2018 | 15.94 | 16.22 | 15.84 | 16.15 | 13,757,593 | +0.22(+1.40%) |