Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 18.34 | 18.74 | 18.20 | 18.61 | 1,027,027 | +0.38(+2.07%) |
Jun 28, 2018 | 18.04 | 18.34 | 17.69 | 18.23 | 734,990 | +0.30(+1.68%) |
Jun 27, 2018 | 18.40 | 18.62 | 17.90 | 17.93 | 1,305,935 | -0.20(-1.11%) |
Jun 26, 2018 | 18.08 | 18.44 | 18.08 | 18.13 | 1,027,415 | +0.05(+0.25%) |
Jun 25, 2018 | 18.43 | 18.46 | 17.89 | 18.08 | 1,871,418 | -0.29(-1.59%) |
Jun 22, 2018 | 18.74 | 18.74 | 18.24 | 18.37 | 1,471,286 | +0.19(+1.02%) |
Jun 21, 2018 | 19.12 | 19.12 | 18.11 | 18.19 | 1,656,829 | -0.88(-4.62%) |
Jun 20, 2018 | 19.89 | 19.89 | 18.92 | 19.07 | 1,577,047 | -0.53(-2.72%) |
Jun 19, 2018 | 19.56 | 19.71 | 19.23 | 19.60 | 961,170 | -0.21(-1.07%) |
Jun 18, 2018 | 19.42 | 20.23 | 19.25 | 19.81 | 1,403,763 | +0.55(+2.87%) |
Jun 15, 2018 | 19.46 | 18.92 | 19.26 | 1,631,995 | -0.20(-1.01%) | |
Jun 14, 2018 | 19.62 | 19.77 | 19.17 | 19.46 | 1,026,077 | -0.06(-0.28%) |
Jun 13, 2018 | 19.34 | 19.58 | 18.72 | 19.51 | 2,303,086 | +0.17(+0.88%) |
Jun 12, 2018 | 20.30 | 20.30 | 19.20 | 19.34 | 2,015,906 | -0.78(-3.90%) |
Jun 11, 2018 | 20.26 | 20.33 | 19.82 | 20.12 | 1,451,663 | -0.12(-0.60%) |
Jun 08, 2018 | 20.32 | 20.32 | 19.54 | 20.25 | 1,482,821 | -0.06(-0.30%) |
Jun 07, 2018 | 20.12 | 20.42 | 19.64 | 20.31 | 1,275,610 | +0.33(+1.66%) |
Jun 06, 2018 | 19.52 | 19.97 | 2,127,329 | -0.37(-1.83%) | ||
Jun 05, 2018 | 21.27 | 21.29 | 20.25 | 20.35 | 1,540,300 | -0.92(-4.31%) |
Jun 04, 2018 | 20.39 | 21.49 | 20.30 | 21.26 | 2,698,495 | +1.09(+5.41%) |
Jun 01, 2018 | 19.17 | 20.41 | 19.06 | 20.17 | 2,302,446 | +1.19(+6.28%) |
May 31, 2018 | 19.69 | 20.33 | 18.92 | 18.98 | 3,440,364 | -0.74(-3.77%) |
May 30, 2018 | 19.96 | 20.30 | 19.46 | 19.72 | 2,690,608 | -0.21(-1.03%) |
May 29, 2018 | 21.59 | 21.84 | 19.23 | 19.93 | 5,016,508 | -2.01(-9.15%) |
May 25, 2018 | 21.94 | 21.94 | 21.94 | 0 | -0.73(-3.24%) | |
May 24, 2018 | 22.59 | 22.92 | 22.29 | 22.67 | 570,324 | -0.04(-0.16%) |
May 23, 2018 | 22.78 | 22.87 | 22.40 | 22.70 | 616,560 | -0.16(-0.70%) |
May 22, 2018 | 23.11 | 23.98 | 22.66 | 22.87 | 1,460,244 | -0.35(-1.50%) |
May 21, 2018 | 22.62 | 23.26 | 22.52 | 23.21 | 1,003,724 | +0.69(+3.08%) |
May 18, 2018 | 22.13 | 22.58 | 21.96 | 22.52 | 584,032 | +0.45(+2.03%) |
May 17, 2018 | 21.08 | 22.13 | 21.07 | 22.07 | 859,220 | +1.08(+5.13%) |
May 16, 2018 | 21.00 | 21.11 | 20.64 | 20.99 | 537,478 | +0.02(+0.10%) |
May 15, 2018 | 20.84 | 21.00 | 20.46 | 20.97 | 689,191 | +0.05(+0.22%) |
May 14, 2018 | 20.63 | 21.02 | 20.53 | 20.93 | 599,373 | +0.42(+2.06%) |
May 11, 2018 | 20.52 | 20.64 | 20.37 | 20.51 | 659,619 | +0.08(+0.37%) |
May 10, 2018 | 20.44 | 20.56 | 20.18 | 20.43 | 522,374 | +0.10(+0.47%) |
May 09, 2018 | 20.01 | 20.46 | 19.70 | 20.34 | 1,130,517 | +0.74(+3.80%) |
May 08, 2018 | 19.27 | 19.76 | 18.95 | 19.59 | 784,862 | +0.24(+1.25%) |
May 07, 2018 | 18.61 | 20.01 | 18.61 | 19.35 | 1,568,192 | +0.83(+4.51%) |
May 04, 2018 | 18.24 | 18.59 | 18.08 | 18.51 | 644,181 | +0.24(+1.32%) |
May 03, 2018 | 17.81 | 18.38 | 17.68 | 18.27 | 708,042 | +0.44(+2.45%) |
May 02, 2018 | 17.37 | 18.04 | 17.37 | 17.84 | 655,899 | +0.41(+2.33%) |
May 01, 2018 | 17.04 | 17.56 | 16.85 | 17.43 | 756,529 | +0.31(+1.83%) |
Apr 30, 2018 | 17.55 | 18.10 | 17.11 | 17.12 | 1,134,010 | -0.07(-0.43%) |
Apr 27, 2018 | 18.55 | 18.55 | 17.13 | 17.19 | 1,246,739 | -1.48(-7.94%) |
Apr 26, 2018 | 17.69 | 18.81 | 17.69 | 18.68 | 658,652 | +1.04(+5.88%) |
Apr 25, 2018 | 17.48 | 17.79 | 17.29 | 17.64 | 576,815 | -0.20(-1.11%) |
Apr 24, 2018 | 17.80 | 18.20 | 17.62 | 17.84 | 565,246 | +0.09(+0.50%) |
Apr 23, 2018 | 17.50 | 17.76 | 17.19 | 17.75 | 479,271 | +0.25(+1.42%) |
Apr 20, 2018 | 17.67 | 17.67 | 17.42 | 17.50 | 480,339 | -0.14(-0.79%) |
Apr 19, 2018 | 17.50 | 17.69 | 17.16 | 17.64 | 605,449 | +0.27(+1.54%) |
Apr 18, 2018 | 17.19 | 17.56 | 17.04 | 17.37 | 662,276 | +0.27(+1.60%) |
Apr 17, 2018 | 17.12 | 17.14 | 16.88 | 17.10 | 892,515 | +0.01(+0.09%) |
Apr 16, 2018 | 16.71 | 17.09 | 16.67 | 17.08 | 717,704 | +0.46(+2.75%) |
Apr 13, 2018 | 16.39 | 16.70 | 16.25 | 16.63 | 530,340 | +0.34(+2.07%) |
Apr 12, 2018 | 16.35 | 16.48 | 16.10 | 16.29 | 785,449 | -0.01(-0.06%) |
Apr 11, 2018 | 16.05 | 16.34 | 15.88 | 16.30 | 594,160 | +0.22(+1.36%) |
Apr 10, 2018 | 15.95 | 16.23 | 15.89 | 16.08 | 757,621 | +0.31(+1.95%) |
Apr 09, 2018 | 15.75 | 15.98 | 15.63 | 15.77 | 619,991 | +0.14(+0.92%) |
Apr 06, 2018 | 15.65 | 16.03 | 15.44 | 15.63 | 762,987 | -0.11(-0.72%) |
Apr 05, 2018 | 15.44 | 15.87 | 15.43 | 15.74 | 734,695 | +0.35(+2.26%) |
Apr 04, 2018 | 14.85 | 15.46 | 14.72 | 15.40 | 610,631 | +0.29(+1.94%) |
Apr 03, 2018 | 15.07 | 15.12 | 14.77 | 15.10 | 527,705 | +0.16(+1.10%) |