Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 15.91 | 16.03 | 15.54 | 15.56 | 1,719,252 | -0.24(-1.52%) |
Jun 28, 2018 | 16.00 | 16.03 | 15.41 | 15.80 | 2,372,528 | -0.25(-1.56%) |
Jun 27, 2018 | 16.83 | 16.87 | 16.02 | 16.05 | 1,393,805 | -0.78(-4.63%) |
Jun 26, 2018 | 16.45 | 16.91 | 16.28 | 16.83 | 2,216,291 | +0.37(+2.25%) |
Jun 25, 2018 | 17.25 | 17.36 | 16.35 | 16.46 | 3,174,612 | -0.95(-5.46%) |
Jun 22, 2018 | 17.97 | 18.04 | 17.13 | 17.41 | 5,291,290 | -0.45(-2.52%) |
Jun 21, 2018 | 18.43 | 18.43 | 17.75 | 17.86 | 2,909,885 | -0.53(-2.88%) |
Jun 20, 2018 | 18.17 | 18.55 | 18.00 | 18.39 | 1,975,227 | +0.28(+1.55%) |
Jun 19, 2018 | 17.81 | 18.21 | 17.63 | 18.11 | 3,232,842 | +0.13(+0.72%) |
Jun 18, 2018 | 17.95 | 17.99 | 17.43 | 17.98 | 5,020,611 | +0.86(+5.02%) |
Jun 15, 2018 | 17.17 | 16.80 | 17.12 | 1,749,225 | +0.09(+0.53%) | |
Jun 14, 2018 | 17.45 | 17.59 | 16.98 | 17.03 | 2,506,591 | -0.17(-0.99%) |
Jun 13, 2018 | 17.22 | 17.29 | 17.09 | 17.20 | 1,415,724 | -0.03(-0.17%) |
Jun 12, 2018 | 17.33 | 17.49 | 17.14 | 17.23 | 1,344,547 | -0.05(-0.29%) |
Jun 11, 2018 | 17.33 | 17.43 | 17.16 | 17.28 | 2,111,921 | +0.02(+0.12%) |
Jun 08, 2018 | 16.81 | 17.33 | 16.81 | 17.26 | 2,332,481 | +0.44(+2.62%) |
Jun 07, 2018 | 16.46 | 16.87 | 16.43 | 16.82 | 2,201,042 | +0.38(+2.31%) |
Jun 06, 2018 | 16.46 | 16.00 | 16.44 | 1,615,023 | +0.42(+2.62%) | |
Jun 05, 2018 | 15.95 | 16.13 | 15.81 | 16.02 | 2,439,855 | +0.02(+0.12%) |
Jun 04, 2018 | 15.76 | 16.05 | 15.59 | 16.00 | 1,228,605 | +0.25(+1.59%) |
Jun 01, 2018 | 15.93 | 16.01 | 15.60 | 15.75 | 1,223,612 | -0.07(-0.44%) |
May 31, 2018 | 15.80 | 15.95 | 15.54 | 15.82 | 1,125,446 | +0.11(+0.70%) |
May 30, 2018 | 15.75 | 15.84 | 15.53 | 15.71 | 2,038,183 | +0.05(+0.32%) |
May 29, 2018 | 16.21 | 16.25 | 15.48 | 15.66 | 1,736,112 | -0.70(-4.28%) |
May 25, 2018 | 16.36 | 16.36 | 16.36 | 0 | -0.04(-0.24%) | |
May 24, 2018 | 16.14 | 16.46 | 16.04 | 16.40 | 2,482,432 | +0.16(+0.99%) |
May 23, 2018 | 16.18 | 16.25 | 16.02 | 16.24 | 891,684 | +0.04(+0.25%) |
May 22, 2018 | 16.37 | 16.53 | 16.18 | 16.20 | 1,115,488 | -0.07(-0.43%) |
May 21, 2018 | 16.25 | 16.40 | 16.16 | 16.27 | 1,201,646 | +0.15(+0.93%) |
May 18, 2018 | 16.25 | 16.28 | 16.11 | 16.12 | 1,266,004 | -0.05(-0.31%) |
May 17, 2018 | 15.99 | 16.24 | 15.94 | 16.17 | 1,134,552 | +0.22(+1.38%) |
May 16, 2018 | 15.53 | 16.10 | 15.53 | 15.95 | 1,509,912 | +0.39(+2.51%) |
May 15, 2018 | 15.45 | 15.66 | 15.45 | 15.56 | 1,290,762 | +0.05(+0.32%) |
May 14, 2018 | 15.45 | 15.62 | 15.45 | 15.51 | 889,974 | +0.11(+0.71%) |
May 11, 2018 | 15.47 | 15.63 | 15.30 | 15.40 | 1,001,173 | -0.09(-0.58%) |
May 10, 2018 | 15.00 | 15.55 | 14.89 | 15.49 | 2,085,643 | +0.57(+3.82%) |
May 09, 2018 | 15.03 | 15.13 | 14.80 | 14.92 | 2,027,443 | -0.08(-0.53%) |
May 08, 2018 | 14.90 | 15.13 | 14.77 | 15.00 | 3,730,924 | +0.10(+0.67%) |
May 07, 2018 | 15.03 | 15.12 | 14.90 | 14.90 | 1,749,766 | -0.10(-0.67%) |
May 04, 2018 | 15.00 | 15.33 | 14.62 | 15.00 | 4,419,149 | +0.65(+4.53%) |
May 03, 2018 | 14.77 | 14.85 | 13.98 | 14.35 | 4,829,291 | -0.46(-3.11%) |
May 02, 2018 | 15.08 | 15.20 | 14.79 | 14.81 | 2,396,399 | -0.23(-1.53%) |
May 01, 2018 | 15.32 | 15.54 | 14.84 | 15.04 | 4,004,865 | -0.30(-1.96%) |
Apr 30, 2018 | 15.94 | 16.08 | 15.33 | 15.34 | 3,345,437 | -0.55(-3.46%) |
Apr 27, 2018 | 15.86 | 16.02 | 15.73 | 15.89 | 1,881,622 | -0.02(-0.13%) |
Apr 26, 2018 | 15.99 | 16.01 | 15.73 | 15.91 | 1,434,411 | +0.00(+0.00%) |
Apr 25, 2018 | 15.74 | 16.10 | 15.61 | 15.91 | 1,726,647 | +0.14(+0.89%) |
Apr 24, 2018 | 15.65 | 15.82 | 15.46 | 15.77 | 3,820,013 | +0.18(+1.15%) |
Apr 23, 2018 | 15.59 | 15.66 | 15.45 | 15.59 | 1,011,138 | +0.01(+0.06%) |
Apr 20, 2018 | 15.46 | 15.61 | 15.26 | 15.58 | 1,728,144 | +0.04(+0.26%) |
Apr 19, 2018 | 16.10 | 16.20 | 15.35 | 15.54 | 1,798,346 | -0.59(-3.66%) |
Apr 18, 2018 | 16.18 | 16.25 | 16.09 | 16.13 | 1,414,208 | +0.05(+0.31%) |
Apr 17, 2018 | 16.42 | 16.42 | 15.95 | 16.08 | 1,914,283 | -0.19(-1.17%) |
Apr 16, 2018 | 16.14 | 16.43 | 15.96 | 16.27 | 2,638,296 | +0.21(+1.31%) |
Apr 13, 2018 | 16.19 | 16.21 | 15.99 | 16.06 | 1,746,243 | +0.01(+0.06%) |
Apr 12, 2018 | 15.99 | 16.20 | 15.89 | 16.05 | 2,561,688 | +0.28(+1.78%) |
Apr 11, 2018 | 15.95 | 16.13 | 15.73 | 15.77 | 1,535,042 | -0.24(-1.50%) |
Apr 10, 2018 | 16.31 | 16.42 | 15.98 | 16.01 | 3,801,410 | +0.01(+0.06%) |
Apr 09, 2018 | 16.03 | 16.28 | 15.93 | 16.00 | 2,533,349 | +0.20(+1.27%) |
Apr 06, 2018 | 15.86 | 16.12 | 15.61 | 15.80 | 2,397,541 | -0.19(-1.19%) |
Apr 05, 2018 | 15.73 | 16.08 | 15.61 | 15.99 | 1,547,289 | +0.39(+2.50%) |
Apr 04, 2018 | 14.90 | 15.67 | 14.83 | 15.60 | 2,692,030 | +0.37(+2.43%) |
Apr 03, 2018 | 14.87 | 15.45 | 14.87 | 15.23 | 1,766,661 | +0.51(+3.46%) |