Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 18.10 | 17.73 | 17.76 | 562,369 | -0.19(-1.07%) | |
Jun 28, 2018 | 17.96 | 18.00 | 17.83 | 17.95 | 254,526 | +0.02(+0.10%) |
Jun 27, 2018 | 17.77 | 17.98 | 17.71 | 17.94 | 597,008 | +0.50(+2.84%) |
Jun 26, 2018 | 17.35 | 17.47 | 17.33 | 17.44 | 390,814 | +0.06(+0.37%) |
Jun 25, 2018 | 17.31 | 17.51 | 17.31 | 17.38 | 722,946 | +0.09(+0.53%) |
Jun 22, 2018 | 17.09 | 17.30 | 17.08 | 17.28 | 280,688 | +0.03(+0.16%) |
Jun 21, 2018 | 17.20 | 17.36 | 17.15 | 17.26 | 170,882 | +0.22(+1.29%) |
Jun 20, 2018 | 17.37 | 17.37 | 17.02 | 17.04 | 718,011 | -0.44(-2.52%) |
Jun 19, 2018 | 17.50 | 17.59 | 17.37 | 17.48 | 236,345 | +0.30(+1.73%) |
Jun 18, 2018 | 17.30 | 17.30 | 17.09 | 17.18 | 283,662 | -0.02(-0.11%) |
Jun 15, 2018 | 17.54 | 17.19 | 17.20 | 354,558 | +0.03(+0.16%) | |
Jun 14, 2018 | 16.97 | 17.19 | 16.85 | 17.17 | 499,347 | +0.41(+2.45%) |
Jun 13, 2018 | 16.82 | 16.92 | 16.50 | 16.76 | 327,066 | -0.02(-0.11%) |
Jun 12, 2018 | 16.63 | 16.85 | 16.61 | 16.78 | 222,706 | -0.02(-0.11%) |
Jun 11, 2018 | 16.67 | 16.82 | 16.64 | 16.80 | 490,500 | -0.08(-0.49%) |
Jun 08, 2018 | 16.91 | 17.02 | 16.85 | 16.88 | 273,539 | -0.18(-1.07%) |
Jun 07, 2018 | 16.54 | 17.30 | 16.53 | 17.06 | 692,416 | +0.48(+2.92%) |
Jun 06, 2018 | 16.44 | 16.58 | 440,265 | -0.41(-2.42%) | ||
Jun 05, 2018 | 17.07 | 17.16 | 16.94 | 16.99 | 359,136 | +0.14(+0.81%) |
Jun 04, 2018 | 17.17 | 17.17 | 16.82 | 16.85 | 779,786 | -0.38(-2.22%) |
Jun 01, 2018 | 17.16 | 17.40 | 17.04 | 17.23 | 980,755 | -0.26(-1.51%) |
May 31, 2018 | 17.69 | 17.85 | 17.39 | 17.50 | 512,858 | -0.09(-0.52%) |
May 30, 2018 | 17.44 | 17.64 | 17.33 | 17.59 | 574,636 | -0.36(-2.03%) |
May 29, 2018 | 17.33 | 18.09 | 17.21 | 17.96 | 1,346,323 | +1.07(+6.35%) |
May 25, 2018 | 16.88 | 16.88 | 16.88 | 0 | +0.35(+2.12%) | |
May 24, 2018 | 16.50 | 16.63 | 16.47 | 16.53 | 978,608 | +0.35(+2.14%) |
May 23, 2018 | 16.09 | 16.24 | 16.07 | 16.19 | 1,344,800 | +0.35(+2.19%) |
May 22, 2018 | 15.90 | 15.93 | 15.74 | 15.84 | 321,865 | -0.07(-0.46%) |
May 21, 2018 | 15.85 | 15.96 | 15.78 | 15.91 | 741,383 | +0.03(+0.17%) |
May 18, 2018 | 15.60 | 15.92 | 15.60 | 15.88 | 825,041 | +0.40(+2.59%) |
May 17, 2018 | 15.67 | 15.75 | 15.45 | 15.48 | 620,294 | -0.26(-1.68%) |
May 16, 2018 | 15.98 | 16.03 | 15.73 | 15.75 | 654,771 | -0.16(-1.03%) |
May 15, 2018 | 16.04 | 16.06 | 15.69 | 15.91 | 1,108,399 | -0.58(-3.54%) |
May 14, 2018 | 16.56 | 16.64 | 16.48 | 16.50 | 190,257 | -0.26(-1.53%) |
May 11, 2018 | 16.79 | 16.81 | 16.58 | 16.75 | 270,929 | +0.13(+0.77%) |
May 10, 2018 | 16.45 | 16.65 | 16.39 | 16.62 | 1,175,936 | +0.37(+2.25%) |
May 09, 2018 | 16.30 | 16.41 | 16.24 | 16.26 | 292,696 | -0.26(-1.60%) |
May 08, 2018 | 16.49 | 16.67 | 16.37 | 16.52 | 264,301 | -0.07(-0.44%) |
May 07, 2018 | 16.64 | 16.68 | 16.56 | 16.60 | 225,181 | -0.08(-0.49%) |
May 04, 2018 | 16.75 | 16.76 | 16.46 | 16.68 | 280,175 | +0.09(+0.55%) |
May 03, 2018 | 16.60 | 16.79 | 16.55 | 16.59 | 241,610 | +0.23(+1.39%) |
May 02, 2018 | 16.53 | 16.60 | 16.36 | 16.36 | 330,226 | -0.06(-0.39%) |
May 01, 2018 | 16.61 | 16.61 | 16.37 | 16.42 | 408,094 | -0.20(-1.21%) |
Apr 30, 2018 | 16.59 | 16.80 | 16.55 | 16.62 | 498,884 | +0.11(+0.66%) |
Apr 27, 2018 | 16.35 | 16.55 | 16.35 | 16.51 | 782,558 | +0.34(+2.09%) |
Apr 26, 2018 | 16.05 | 16.22 | 16.01 | 16.18 | 568,662 | +0.33(+2.07%) |
Apr 25, 2018 | 15.93 | 16.03 | 15.74 | 15.85 | 493,593 | -0.29(-1.81%) |
Apr 24, 2018 | 16.24 | 16.36 | 16.08 | 16.14 | 473,349 | -0.26(-1.56%) |
Apr 23, 2018 | 16.32 | 16.43 | 16.22 | 16.39 | 656,553 | +0.02(+0.11%) |
Apr 20, 2018 | 16.54 | 16.65 | 16.36 | 16.38 | 395,470 | -0.39(-2.34%) |
Apr 19, 2018 | 16.79 | 16.82 | 16.52 | 16.77 | 514,903 | -0.37(-2.18%) |
Apr 18, 2018 | 17.56 | 17.61 | 17.14 | 17.14 | 303,321 | -0.45(-2.54%) |
Apr 17, 2018 | 17.42 | 17.72 | 17.39 | 17.59 | 281,340 | +0.15(+0.84%) |
Apr 16, 2018 | 17.14 | 17.44 | 17.11 | 17.44 | 549,420 | -0.01(-0.05%) |
Apr 13, 2018 | 17.26 | 17.53 | 17.26 | 17.45 | 376,105 | +0.12(+0.68%) |
Apr 12, 2018 | 17.48 | 17.49 | 17.23 | 17.33 | 732,470 | -0.36(-2.06%) |
Apr 11, 2018 | 17.86 | 17.87 | 17.61 | 17.70 | 206,641 | +0.16(+0.94%) |
Apr 10, 2018 | 17.59 | 17.64 | 17.39 | 17.54 | 293,502 | -0.08(-0.47%) |
Apr 09, 2018 | 17.34 | 17.62 | 17.21 | 17.62 | 1,067,570 | +0.07(+0.42%) |
Apr 06, 2018 | 17.36 | 17.55 | 17.16 | 17.54 | 485,053 | +0.55(+3.22%) |
Apr 05, 2018 | 17.12 | 17.18 | 16.97 | 17.00 | 338,065 | -0.37(-2.15%) |
Apr 04, 2018 | 17.68 | 17.70 | 17.33 | 17.37 | 1,043,960 | -0.11(-0.63%) |
Apr 03, 2018 | 17.69 | 17.72 | 17.43 | 17.48 | 694,491 | -0.43(-2.39%) |