Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 16.49 | 16.66 | 16.47 | 16.56 | 4,552,408 | +0.05(+0.29%) |
Jun 28, 2018 | 16.43 | 16.55 | 16.39 | 16.51 | 3,675,817 | +0.14(+0.83%) |
Jun 27, 2018 | 16.44 | 16.58 | 16.38 | 16.38 | 6,282,430 | -0.18(-1.11%) |
Jun 26, 2018 | 16.57 | 16.61 | 16.43 | 16.56 | 5,318,664 | -0.16(-0.94%) |
Jun 25, 2018 | 16.74 | 16.79 | 16.67 | 16.72 | 5,117,899 | -0.22(-1.33%) |
Jun 22, 2018 | 16.90 | 17.00 | 16.88 | 16.94 | 4,505,862 | +0.27(+1.63%) |
Jun 21, 2018 | 16.70 | 16.74 | 16.63 | 16.67 | 3,655,535 | -0.08(-0.49%) |
Jun 20, 2018 | 16.90 | 16.92 | 16.70 | 16.75 | 5,212,402 | +0.05(+0.33%) |
Jun 19, 2018 | 16.53 | 16.75 | 16.53 | 16.70 | 5,933,067 | +0.01(+0.08%) |
Jun 18, 2018 | 16.70 | 16.78 | 16.66 | 16.68 | 6,370,885 | -0.17(-1.01%) |
Jun 15, 2018 | 16.88 | 16.72 | 16.85 | 7,046,501 | -0.16(-0.96%) | |
Jun 14, 2018 | 17.08 | 17.15 | 16.98 | 17.02 | 6,019,187 | +0.20(+1.17%) |
Jun 13, 2018 | 17.02 | 17.04 | 16.81 | 16.82 | 11,248,249 | -0.39(-2.26%) |
Jun 12, 2018 | 17.28 | 17.28 | 17.17 | 17.21 | 6,187,318 | -0.06(-0.35%) |
Jun 11, 2018 | 17.32 | 17.35 | 17.24 | 17.27 | 4,436,813 | +0.10(+0.56%) |
Jun 08, 2018 | 17.22 | 17.25 | 17.13 | 17.17 | 5,074,919 | +0.02(+0.12%) |
Jun 07, 2018 | 17.42 | 17.42 | 17.13 | 17.15 | 11,346,898 | -0.10(-0.57%) |
Jun 06, 2018 | 17.22 | 17.27 | 17.18 | 17.25 | 9,773,196 | +0.18(+1.07%) |
Jun 05, 2018 | 17.20 | 17.21 | 17.04 | 17.07 | 4,559,105 | -0.11(-0.64%) |
Jun 04, 2018 | 17.29 | 17.36 | 17.18 | 17.18 | 6,207,159 | +0.10(+0.61%) |
Jun 01, 2018 | 17.00 | 17.12 | 16.97 | 17.08 | 4,976,129 | +0.21(+1.23%) |
May 31, 2018 | 16.90 | 16.91 | 16.70 | 16.87 | 6,541,267 | -0.16(-0.92%) |
May 30, 2018 | 17.05 | 17.08 | 16.93 | 17.03 | 5,279,174 | +0.17(+1.00%) |
May 29, 2018 | 16.78 | 16.91 | 16.75 | 16.86 | 5,804,339 | -0.16(-0.96%) |
May 25, 2018 | 17.02 | 17.02 | 17.02 | 0 | -0.09(-0.53%) | |
May 24, 2018 | 17.20 | 17.21 | 17.07 | 17.11 | 8,656,483 | -0.19(-1.09%) |
May 23, 2018 | 17.46 | 17.50 | 17.23 | 17.30 | 8,626,641 | -0.23(-1.30%) |
May 22, 2018 | 17.55 | 17.63 | 17.49 | 17.53 | 8,387,169 | +0.26(+1.51%) |
May 21, 2018 | 17.32 | 17.36 | 17.21 | 17.27 | 4,500,517 | +0.08(+0.49%) |
May 18, 2018 | 17.10 | 17.22 | 17.06 | 17.18 | 9,175,216 | -0.13(-0.75%) |
May 17, 2018 | 17.34 | 17.42 | 17.27 | 17.31 | 7,218,615 | +0.01(+0.04%) |
May 16, 2018 | 17.51 | 17.55 | 17.27 | 17.31 | 10,828,335 | -0.29(-1.63%) |
May 15, 2018 | 17.68 | 17.70 | 17.52 | 17.59 | 11,863,338 | -0.87(-4.69%) |
May 14, 2018 | 18.61 | 18.63 | 18.40 | 18.46 | 5,978,083 | -0.26(-1.39%) |
May 11, 2018 | 18.88 | 18.91 | 18.71 | 18.72 | 4,032,531 | -0.01(-0.03%) |
May 10, 2018 | 18.65 | 18.74 | 18.56 | 18.72 | 4,257,578 | -0.01(-0.07%) |
May 09, 2018 | 18.79 | 18.81 | 18.63 | 18.74 | 4,886,908 | +0.16(+0.84%) |
May 08, 2018 | 18.59 | 18.59 | 18.46 | 18.58 | 5,806,111 | -0.18(-0.97%) |
May 07, 2018 | 18.82 | 18.91 | 18.70 | 18.76 | 3,451,797 | -0.01(-0.03%) |
May 04, 2018 | 18.67 | 18.81 | 18.65 | 18.77 | 4,887,193 | -0.09(-0.48%) |
May 03, 2018 | 18.79 | 18.90 | 18.63 | 18.86 | 4,985,139 | -0.08(-0.45%) |
May 02, 2018 | 19.08 | 19.15 | 18.91 | 18.94 | 4,056,058 | -0.01(-0.03%) |
May 01, 2018 | 19.04 | 19.05 | 18.85 | 18.95 | 2,987,560 | -0.18(-0.95%) |
Apr 30, 2018 | 19.19 | 19.26 | 19.13 | 19.13 | 4,114,139 | -0.06(-0.34%) |
Apr 27, 2018 | 19.03 | 19.23 | 18.98 | 19.20 | 5,737,539 | -0.27(-1.40%) |
Apr 26, 2018 | 19.42 | 19.51 | 19.34 | 19.47 | 3,632,162 | +0.23(+1.18%) |
Apr 25, 2018 | 19.19 | 19.26 | 19.08 | 19.24 | 3,701,119 | -0.17(-0.87%) |
Apr 24, 2018 | 19.45 | 19.53 | 19.32 | 19.41 | 4,800,857 | -0.15(-0.76%) |
Apr 23, 2018 | 19.43 | 19.65 | 19.41 | 19.56 | 4,429,201 | +0.21(+1.11%) |
Apr 20, 2018 | 19.38 | 19.47 | 19.28 | 19.35 | 9,117,833 | +0.18(+0.95%) |
Apr 19, 2018 | 19.34 | 19.37 | 19.12 | 19.17 | 4,320,697 | -0.18(-0.94%) |
Apr 18, 2018 | 19.40 | 19.46 | 19.32 | 19.35 | 7,221,614 | -0.06(-0.30%) |
Apr 17, 2018 | 19.48 | 19.50 | 19.39 | 19.41 | 4,237,349 | -0.11(-0.57%) |
Apr 16, 2018 | 19.41 | 19.54 | 19.35 | 19.52 | 4,055,053 | +0.15(+0.77%) |
Apr 13, 2018 | 19.40 | 19.42 | 19.31 | 19.37 | 3,407,037 | +0.02(+0.10%) |
Apr 12, 2018 | 19.29 | 19.40 | 19.28 | 19.35 | 3,171,987 | +0.21(+1.12%) |
Apr 11, 2018 | 19.26 | 19.32 | 19.12 | 19.13 | 4,383,979 | +0.00(+0.00%) |
Apr 10, 2018 | 19.10 | 19.23 | 19.06 | 19.13 | 4,406,716 | +0.30(+1.59%) |
Apr 09, 2018 | 19.00 | 19.03 | 18.82 | 18.83 | 3,540,623 | +0.08(+0.45%) |
Apr 06, 2018 | 18.75 | 5,486,006 | +0.03(+0.14%) | |||
Apr 05, 2018 | 18.63 | 18.80 | 18.58 | 18.72 | 5,026,704 | +0.31(+1.66%) |
Apr 04, 2018 | 18.15 | 18.44 | 18.14 | 18.42 | 4,835,372 | +0.41(+2.28%) |
Apr 03, 2018 | 17.94 | 18.06 | 17.83 | 18.01 | 3,538,274 | +0.17(+0.95%) |