Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 14.30 | 14.39 | 13.70 | 14.39 | 23,492 | +0.08(+0.56%) |
Jun 28, 2018 | 14.29 | 14.74 | 14.02 | 14.31 | 9,076 | -0.54(-3.64%) |
Jun 27, 2018 | 14.44 | 14.85 | 14.17 | 14.85 | 9,737 | +0.33(+2.27%) |
Jun 26, 2018 | 14.24 | 15.00 | 13.28 | 14.52 | 15,596 | -0.18(-1.22%) |
Jun 25, 2018 | 14.76 | 15.19 | 14.70 | 14.70 | 15,444 | -0.16(-1.08%) |
Jun 22, 2018 | 14.57 | 14.86 | 13.98 | 14.86 | 23,332 | +0.22(+1.52%) |
Jun 21, 2018 | 15.25 | 15.30 | 14.45 | 14.64 | 15,471 | -0.75(-4.89%) |
Jun 20, 2018 | 15.30 | 15.63 | 15.19 | 15.39 | 4,956 | +0.08(+0.52%) |
Jun 19, 2018 | 15.40 | 16.00 | 15.30 | 15.31 | 7,261 | -0.09(-0.58%) |
Jun 18, 2018 | 15.33 | 15.75 | 15.33 | 15.40 | 4,432 | +0.34(+2.26%) |
Jun 15, 2018 | 15.54 | 15.04 | 15.06 | 12,393 | -0.48(-3.09%) | |
Jun 14, 2018 | 16.00 | 16.00 | 15.54 | 15.54 | 13,115 | -0.02(-0.13%) |
Jun 13, 2018 | 15.37 | 16.00 | 15.28 | 15.56 | 20,544 | +0.00(+0.00%) |
Jun 12, 2018 | 16.50 | 16.85 | 15.37 | 15.56 | 38,621 | -0.22(-1.39%) |
Jun 11, 2018 | 15.50 | 15.93 | 15.45 | 15.78 | 16,321 | +0.28(+1.81%) |
Jun 08, 2018 | 15.15 | 15.50 | 15.15 | 15.50 | 10,335 | +0.33(+2.18%) |
Jun 07, 2018 | 15.58 | 15.58 | 15.04 | 15.17 | 11,652 | -0.37(-2.38%) |
Jun 06, 2018 | 15.43 | 15.92 | 15.39 | 15.54 | 23,044 | +0.13(+0.84%) |
Jun 05, 2018 | 16.70 | 16.70 | 15.25 | 15.41 | 43,463 | -1.34(-8.00%) |
Jun 04, 2018 | 16.34 | 16.97 | 15.25 | 16.75 | 19,431 | +0.55(+3.40%) |
Jun 01, 2018 | 16.40 | 16.40 | 15.63 | 16.20 | 27,920 | -0.19(-1.16%) |
May 31, 2018 | 16.40 | 16.77 | 16.31 | 16.39 | 7,683 | -0.01(-0.06%) |
May 30, 2018 | 16.56 | 16.88 | 16.32 | 16.40 | 6,597 | -0.40(-2.38%) |
May 29, 2018 | 16.14 | 16.99 | 16.14 | 16.80 | 4,121 | +0.55(+3.38%) |
May 25, 2018 | 16.25 | 16.25 | 16.25 | 0 | -0.42(-2.52%) | |
May 24, 2018 | 16.80 | 17.31 | 16.32 | 16.67 | 11,998 | -0.67(-3.86%) |
May 23, 2018 | 16.50 | 17.57 | 16.30 | 17.34 | 56,007 | +0.78(+4.71%) |
May 22, 2018 | 17.31 | 17.31 | 16.54 | 16.56 | 17,273 | -0.89(-5.10%) |
May 21, 2018 | 16.18 | 17.45 | 16.18 | 17.45 | 19,811 | +1.29(+7.98%) |
May 18, 2018 | 16.79 | 17.12 | 16.10 | 16.16 | 19,782 | -0.58(-3.46%) |
May 17, 2018 | 16.32 | 16.75 | 16.20 | 16.74 | 21,198 | +0.53(+3.27%) |
May 16, 2018 | 17.59 | 17.60 | 16.10 | 16.21 | 71,798 | -1.28(-7.32%) |
May 15, 2018 | 17.98 | 18.00 | 16.82 | 17.49 | 45,574 | -0.59(-3.26%) |
May 14, 2018 | 18.75 | 18.85 | 18.08 | 18.08 | 27,309 | -0.85(-4.49%) |
May 11, 2018 | 18.77 | 19.00 | 18.75 | 18.93 | 18,268 | +0.03(+0.16%) |
May 10, 2018 | 18.95 | 19.08 | 18.80 | 18.90 | 13,351 | -0.08(-0.42%) |
May 09, 2018 | 19.36 | 19.70 | 18.80 | 18.98 | 45,043 | -0.47(-2.42%) |
May 08, 2018 | 19.40 | 19.79 | 19.29 | 19.45 | 11,126 | -0.09(-0.46%) |
May 07, 2018 | 19.44 | 19.77 | 19.30 | 19.54 | 11,920 | -0.04(-0.20%) |
May 04, 2018 | 19.37 | 19.58 | 19.30 | 19.58 | 17,204 | +0.25(+1.29%) |
May 03, 2018 | 19.60 | 19.62 | 19.33 | 19.33 | 4,193 | -0.13(-0.67%) |
May 02, 2018 | 19.31 | 19.86 | 19.26 | 19.46 | 14,610 | +0.06(+0.31%) |
May 01, 2018 | 19.50 | 19.58 | 19.17 | 19.40 | 12,086 | -0.06(-0.31%) |
Apr 30, 2018 | 19.14 | 19.65 | 19.14 | 19.46 | 19,483 | +0.21(+1.09%) |
Apr 27, 2018 | 19.98 | 19.98 | 19.25 | 19.25 | 10,550 | -0.33(-1.69%) |
Apr 26, 2018 | 19.43 | 19.99 | 19.22 | 19.58 | 26,745 | +0.18(+0.93%) |
Apr 25, 2018 | 19.85 | 19.85 | 19.22 | 19.40 | 9,440 | -0.59(-2.95%) |
Apr 24, 2018 | 19.40 | 19.99 | 19.27 | 19.99 | 33,185 | +0.01(+0.05%) |
Apr 23, 2018 | 19.92 | 19.98 | 19.62 | 19.98 | 12,379 | +0.14(+0.71%) |
Apr 20, 2018 | 20.30 | 20.44 | 19.62 | 19.84 | 6,092 | -0.66(-3.22%) |
Apr 19, 2018 | 19.99 | 20.57 | 19.62 | 20.50 | 36,493 | +0.53(+2.65%) |
Apr 18, 2018 | 20.50 | 21.00 | 19.50 | 19.97 | 25,750 | +0.30(+1.53%) |
Apr 17, 2018 | 19.99 | 20.11 | 19.25 | 19.67 | 11,733 | +0.10(+0.51%) |
Apr 16, 2018 | 19.80 | 19.99 | 19.40 | 19.57 | 7,025 | +0.00(+0.00%) |
Apr 13, 2018 | 19.75 | 19.78 | 19.40 | 19.57 | 8,380 | -0.26(-1.31%) |
Apr 12, 2018 | 19.80 | 20.24 | 19.31 | 19.83 | 20,267 | +0.21(+1.07%) |
Apr 11, 2018 | 19.79 | 20.30 | 19.53 | 19.62 | 25,164 | -0.01(-0.05%) |
Apr 10, 2018 | 19.89 | 19.89 | 19.26 | 19.63 | 21,409 | +0.14(+0.72%) |
Apr 09, 2018 | 20.96 | 20.96 | 19.05 | 19.49 | 62,387 | -1.10(-5.34%) |
Apr 06, 2018 | 20.40 | 21.10 | 20.02 | 20.59 | 87,991 | +0.66(+3.31%) |
Apr 05, 2018 | 19.59 | 20.39 | 19.01 | 19.93 | 56,124 | +1.03(+5.45%) |
Apr 04, 2018 | 19.00 | 19.49 | 18.80 | 18.90 | 8,201 | -0.27(-1.41%) |
Apr 03, 2018 | 20.49 | 20.49 | 19.02 | 19.17 | 14,891 | +0.17(+0.89%) |