Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 16.96 | 17.05 | 16.89 | 16.93 | 26,239 | +0.16(+0.95%) |
Jun 28, 2018 | 16.70 | 16.77 | 16.68 | 16.77 | 30,239 | +0.28(+1.67%) |
Jun 27, 2018 | 16.59 | 16.81 | 16.48 | 16.49 | 18,617 | +0.27(+1.66%) |
Jun 26, 2018 | 16.25 | 16.28 | 16.15 | 16.22 | 6,410 | -0.45(-2.70%) |
Jun 25, 2018 | 16.63 | 16.73 | 16.60 | 16.67 | 11,638 | -0.23(-1.36%) |
Jun 22, 2018 | 16.82 | 16.99 | 16.76 | 16.90 | 8,895 | +0.36(+2.18%) |
Jun 21, 2018 | 16.59 | 16.74 | 16.43 | 16.54 | 7,643 | -0.19(-1.11%) |
Jun 20, 2018 | 16.66 | 16.86 | 16.55 | 16.73 | 11,685 | +0.14(+0.81%) |
Jun 19, 2018 | 16.32 | 16.60 | 16.28 | 16.59 | 21,824 | +0.13(+0.79%) |
Jun 18, 2018 | 16.32 | 16.75 | 16.29 | 16.46 | 21,272 | -0.09(-0.54%) |
Jun 15, 2018 | 16.74 | 16.44 | 16.55 | 10,155 | -0.25(-1.49%) | |
Jun 14, 2018 | 16.59 | 16.89 | 16.59 | 16.80 | 8,752 | +0.34(+2.03%) |
Jun 13, 2018 | 16.42 | 16.77 | 16.42 | 16.46 | 40,129 | +0.00(+0.03%) |
Jun 12, 2018 | 16.37 | 16.64 | 16.34 | 16.46 | 41,291 | -0.09(-0.54%) |
Jun 11, 2018 | 16.37 | 16.75 | 16.37 | 16.55 | 33,657 | +0.12(+0.73%) |
Jun 08, 2018 | 16.26 | 16.50 | 16.26 | 16.43 | 5,141 | -0.15(-0.90%) |
Jun 07, 2018 | 16.21 | 16.58 | 16.19 | 16.58 | 24,769 | -0.30(-1.78%) |
Jun 06, 2018 | 16.75 | 16.98 | 16.72 | 16.88 | 9,711 | +0.09(+0.54%) |
Jun 05, 2018 | 16.65 | 16.86 | 16.65 | 16.79 | 10,648 | -0.15(-0.89%) |
Jun 04, 2018 | 16.87 | 16.97 | 16.82 | 16.94 | 11,592 | +0.07(+0.41%) |
Jun 01, 2018 | 16.88 | 16.95 | 16.71 | 16.87 | 8,470 | -0.10(-0.59%) |
May 31, 2018 | 16.98 | 16.98 | 16.87 | 16.97 | 17,442 | +0.07(+0.40%) |
May 30, 2018 | 16.83 | 16.95 | 16.82 | 16.90 | 11,071 | +0.32(+1.91%) |
May 29, 2018 | 16.70 | 16.78 | 16.58 | 16.59 | 12,432 | -0.32(-1.92%) |
May 25, 2018 | 16.91 | 16.91 | 16.91 | 0 | -0.16(-0.94%) | |
May 24, 2018 | 17.03 | 17.16 | 16.97 | 17.07 | 24,258 | -0.05(-0.29%) |
May 23, 2018 | 16.96 | 17.14 | 16.89 | 17.12 | 9,815 | +0.05(+0.29%) |
May 22, 2018 | 17.09 | 17.14 | 17.03 | 17.07 | 16,848 | +0.14(+0.83%) |
May 21, 2018 | 16.74 | 17.05 | 16.74 | 16.93 | 11,193 | +0.47(+2.86%) |
May 18, 2018 | 16.37 | 16.49 | 16.35 | 16.46 | 7,412 | -0.06(-0.36%) |
May 17, 2018 | 16.57 | 16.59 | 16.46 | 16.52 | 345,815 | -0.14(-0.84%) |
May 16, 2018 | 16.44 | 16.69 | 16.42 | 16.66 | 42,366 | +0.59(+3.67%) |
May 15, 2018 | 16.36 | 16.68 | 15.85 | 16.07 | 25,741 | -0.41(-2.49%) |
May 14, 2018 | 16.54 | 16.59 | 16.42 | 16.48 | 19,369 | -0.15(-0.90%) |
May 11, 2018 | 16.55 | 16.71 | 16.53 | 16.63 | 5,529 | -0.02(-0.12%) |
May 10, 2018 | 16.40 | 16.65 | 16.36 | 16.65 | 21,870 | +0.44(+2.71%) |
May 09, 2018 | 16.26 | 16.36 | 16.18 | 16.21 | 55,556 | +0.10(+0.62%) |
May 08, 2018 | 15.88 | 16.19 | 15.88 | 16.11 | 12,129 | -0.21(-1.29%) |
May 07, 2018 | 16.09 | 16.58 | 16.09 | 16.32 | 11,768 | +0.02(+0.12%) |
May 04, 2018 | 16.17 | 16.30 | 16.17 | 16.30 | 141,841 | -0.15(-0.91%) |
May 03, 2018 | 16.40 | 16.47 | 16.18 | 16.45 | 96,865 | +0.00(+0.00%) |
May 02, 2018 | 16.63 | 16.63 | 16.43 | 16.45 | 234,656 | -0.57(-3.35%) |
May 01, 2018 | 17.08 | 17.09 | 16.94 | 17.02 | 460,600 | +0.14(+0.83%) |
Apr 30, 2018 | 17.10 | 17.14 | 16.87 | 16.88 | 1,753,774 | +2.04(+13.75%) |
Apr 27, 2018 | 14.75 | 15.00 | 14.75 | 14.84 | 9,424 | -0.11(-0.74%) |
Apr 26, 2018 | 15.02 | 15.02 | 14.88 | 14.95 | 96,286 | +0.11(+0.74%) |
Apr 25, 2018 | 14.89 | 14.94 | 14.84 | 14.84 | 9,924 | -0.01(-0.03%) |
Apr 24, 2018 | 14.90 | 14.96 | 14.76 | 14.85 | 8,681 | -0.02(-0.17%) |
Apr 23, 2018 | 14.87 | 14.87 | 14.79 | 14.87 | 9,785 | +0.12(+0.81%) |
Apr 20, 2018 | 14.91 | 14.91 | 14.75 | 14.75 | 5,942 | -0.21(-1.37%) |
Apr 19, 2018 | 15.02 | 15.09 | 14.92 | 14.96 | 14,692 | +0.03(+0.17%) |
Apr 18, 2018 | 14.89 | 15.02 | 14.85 | 14.93 | 5,923 | +0.17(+1.15%) |
Apr 17, 2018 | 14.66 | 14.76 | 14.62 | 14.76 | 45,600 | +0.16(+1.10%) |
Apr 16, 2018 | 14.56 | 14.64 | 14.52 | 14.60 | 20,282 | +0.00(+0.00%) |
Apr 13, 2018 | 14.59 | 14.65 | 14.48 | 14.60 | 45,606 | +0.15(+1.02%) |
Apr 12, 2018 | 14.36 | 14.45 | 14.36 | 14.45 | 12,875 | +0.16(+1.14%) |
Apr 11, 2018 | 14.32 | 14.40 | 14.17 | 14.29 | 11,618 | +0.17(+1.24%) |
Apr 10, 2018 | 14.00 | 14.13 | 14.00 | 14.12 | 10,074 | +0.31(+2.25%) |
Apr 09, 2018 | 13.95 | 13.95 | 13.80 | 13.80 | 10,563 | -0.03(-0.18%) |
Apr 06, 2018 | 13.90 | 13.98 | 13.80 | 13.83 | 11,010 | +0.11(+0.80%) |
Apr 05, 2018 | 13.63 | 13.73 | 13.59 | 13.72 | 19,935 | +0.22(+1.63%) |
Apr 04, 2018 | 13.41 | 13.50 | 13.30 | 13.50 | 49,884 | +0.09(+0.67%) |
Apr 03, 2018 | 13.41 | 13.56 | 13.30 | 13.41 | 27,894 | -0.13(-0.96%) |