Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 14.35 | 14.50 | 14.22 | 14.25 | 331,654 | -0.05(-0.35%) |
Jun 28, 2018 | 13.95 | 14.40 | 13.65 | 14.30 | 465,235 | +0.40(+2.88%) |
Jun 27, 2018 | 14.65 | 14.75 | 13.90 | 13.90 | 303,576 | -0.65(-4.47%) |
Jun 26, 2018 | 14.90 | 15.05 | 14.45 | 14.55 | 513,140 | -0.35(-2.35%) |
Jun 25, 2018 | 15.10 | 15.10 | 14.50 | 14.90 | 377,984 | -0.30(-1.97%) |
Jun 22, 2018 | 15.50 | 15.65 | 15.10 | 15.20 | 802,712 | -0.25(-1.62%) |
Jun 21, 2018 | 15.80 | 15.90 | 15.35 | 15.45 | 412,904 | -0.30(-1.90%) |
Jun 20, 2018 | 15.75 | 15.85 | 15.40 | 15.75 | 614,549 | +0.05(+0.32%) |
Jun 19, 2018 | 16.25 | 15.28 | 15.70 | 708,005 | -0.55(-3.38%) | |
Jun 18, 2018 | 16.75 | 16.77 | 16.10 | 16.25 | 640,362 | -0.60(-3.56%) |
Jun 15, 2018 | 17.45 | 16.75 | 16.85 | 563,009 | -0.60(-3.44%) | |
Jun 14, 2018 | 17.90 | 18.00 | 17.40 | 17.45 | 390,858 | -0.45(-2.51%) |
Jun 13, 2018 | 18.30 | 18.70 | 17.85 | 17.90 | 450,019 | -0.45(-2.45%) |
Jun 12, 2018 | 18.20 | 18.55 | 18.15 | 18.35 | 232,367 | +0.20(+1.10%) |
Jun 11, 2018 | 18.20 | 18.45 | 17.80 | 18.15 | 531,826 | -0.10(-0.55%) |
Jun 08, 2018 | 17.65 | 18.40 | 17.45 | 18.25 | 629,228 | +0.50(+2.82%) |
Jun 07, 2018 | 17.30 | 17.90 | 17.20 | 17.75 | 463,218 | +0.50(+2.90%) |
Jun 06, 2018 | 17.25 | 17.45 | 17.05 | 17.25 | 282,979 | -0.05(-0.29%) |
Jun 05, 2018 | 17.25 | 17.45 | 17.00 | 17.30 | 322,146 | +0.15(+0.87%) |
Jun 04, 2018 | 17.50 | 17.55 | 17.00 | 17.15 | 345,142 | -0.25(-1.44%) |
Jun 01, 2018 | 17.15 | 17.55 | 17.05 | 17.40 | 274,697 | +0.35(+2.05%) |
May 31, 2018 | 17.15 | 17.45 | 17.00 | 17.05 | 320,740 | -0.05(-0.29%) |
May 30, 2018 | 17.00 | 17.25 | 16.85 | 17.10 | 352,644 | +0.25(+1.48%) |
May 29, 2018 | 16.40 | 17.05 | 16.40 | 16.85 | 479,162 | +0.30(+1.81%) |
May 25, 2018 | 16.55 | 16.55 | 16.55 | 0 | +0.15(+0.91%) | |
May 24, 2018 | 16.65 | 16.65 | 16.25 | 16.40 | 295,593 | -0.25(-1.50%) |
May 23, 2018 | 16.60 | 16.95 | 16.35 | 16.65 | 301,795 | -0.15(-0.89%) |
May 22, 2018 | 16.90 | 17.35 | 16.75 | 16.80 | 462,487 | +0.23(+1.36%) |
May 21, 2018 | 16.50 | 16.95 | 16.25 | 16.57 | 415,391 | +0.20(+1.22%) |
May 18, 2018 | 17.75 | 17.80 | 16.00 | 16.38 | 680,058 | -1.43(-8.01%) |
May 17, 2018 | 17.10 | 18.02 | 17.10 | 17.80 | 792,678 | +0.65(+3.79%) |
May 16, 2018 | 16.35 | 17.30 | 16.35 | 17.15 | 453,723 | +0.80(+4.89%) |
May 15, 2018 | 16.45 | 16.60 | 16.30 | 16.35 | 306,883 | -0.15(-0.91%) |
May 14, 2018 | 16.25 | 16.85 | 16.20 | 16.50 | 449,932 | +0.35(+2.17%) |
May 11, 2018 | 16.15 | 16.70 | 16.00 | 16.15 | 508,594 | +0.05(+0.31%) |
May 10, 2018 | 16.65 | 16.75 | 16.05 | 16.10 | 730,582 | -0.55(-3.30%) |
May 09, 2018 | 16.75 | 16.95 | 16.20 | 16.65 | 886,301 | -0.05(-0.30%) |
May 08, 2018 | 19.30 | 19.50 | 16.60 | 16.70 | 1,778,513 | -0.40(-2.34%) |
May 07, 2018 | 17.20 | 17.55 | 17.00 | 17.10 | 598,475 | +0.05(+0.29%) |
May 04, 2018 | 15.60 | 17.25 | 15.50 | 17.05 | 616,754 | +1.35(+8.60%) |
May 03, 2018 | 15.60 | 16.20 | 15.35 | 15.70 | 395,884 | +0.05(+0.32%) |
May 02, 2018 | 15.65 | 15.85 | 15.50 | 15.65 | 499,625 | +0.05(+0.32%) |
May 01, 2018 | 15.35 | 15.60 | 15.10 | 15.60 | 566,820 | +0.15(+0.97%) |
Apr 30, 2018 | 16.10 | 16.15 | 15.40 | 15.45 | 339,331 | -0.55(-3.44%) |
Apr 27, 2018 | 16.85 | 17.05 | 15.75 | 16.00 | 415,278 | -0.85(-5.04%) |
Apr 26, 2018 | 16.50 | 16.90 | 16.45 | 16.85 | 273,744 | +0.45(+2.74%) |
Apr 25, 2018 | 16.60 | 16.85 | 15.75 | 16.40 | 434,869 | -0.30(-1.80%) |
Apr 24, 2018 | 16.85 | 17.20 | 16.50 | 16.70 | 442,341 | +0.00(+0.00%) |
Apr 23, 2018 | 17.15 | 17.40 | 16.70 | 16.70 | 447,315 | -0.45(-2.62%) |
Apr 20, 2018 | 16.80 | 17.30 | 16.80 | 17.15 | 409,653 | +0.25(+1.48%) |
Apr 19, 2018 | 17.65 | 17.65 | 16.62 | 16.90 | 698,049 | -0.60(-3.43%) |
Apr 18, 2018 | 17.55 | 17.70 | 17.35 | 17.50 | 246,364 | -0.10(-0.57%) |
Apr 17, 2018 | 17.30 | 17.70 | 17.30 | 17.60 | 230,583 | +0.45(+2.62%) |
Apr 16, 2018 | 17.30 | 17.43 | 17.00 | 17.15 | 196,455 | -0.05(-0.29%) |
Apr 13, 2018 | 17.15 | 17.35 | 16.85 | 17.20 | 163,286 | +0.10(+0.58%) |
Apr 12, 2018 | 16.95 | 17.23 | 16.75 | 17.10 | 188,894 | +0.30(+1.79%) |
Apr 11, 2018 | 16.60 | 17.00 | 16.60 | 16.80 | 185,641 | +0.00(+0.00%) |
Apr 10, 2018 | 16.40 | 17.05 | 16.25 | 16.80 | 248,294 | +0.75(+4.67%) |
Apr 09, 2018 | 16.25 | 16.68 | 16.00 | 16.05 | 269,158 | -0.10(-0.62%) |
Apr 06, 2018 | 16.20 | 16.65 | 16.00 | 16.15 | 233,218 | -0.25(-1.52%) |
Apr 05, 2018 | 16.95 | 17.05 | 16.40 | 16.40 | 272,845 | -0.35(-2.09%) |
Apr 04, 2018 | 16.10 | 16.93 | 16.00 | 16.75 | 332,897 | +0.30(+1.82%) |
Apr 03, 2018 | 16.45 | 16.70 | 16.10 | 16.45 | 303,125 | +0.15(+0.92%) |