Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 18.49 | 19.03 | 18.40 | 18.66 | 391,320 | +0.32(+1.74%) |
Jun 28, 2018 | 18.78 | 18.87 | 18.25 | 18.34 | 274,807 | -0.44(-2.34%) |
Jun 27, 2018 | 19.11 | 19.49 | 18.70 | 18.78 | 412,429 | -0.37(-1.93%) |
Jun 26, 2018 | 19.47 | 19.58 | 18.86 | 19.15 | 286,330 | -0.35(-1.79%) |
Jun 25, 2018 | 19.79 | 19.79 | 19.00 | 19.50 | 797,082 | +0.45(+2.36%) |
Jun 22, 2018 | 18.62 | 19.34 | 18.51 | 19.05 | 4,674,331 | +0.43(+2.31%) |
Jun 21, 2018 | 18.50 | 19.00 | 18.43 | 18.62 | 371,996 | +0.20(+1.09%) |
Jun 20, 2018 | 18.78 | 19.33 | 18.41 | 18.42 | 421,308 | -0.30(-1.60%) |
Jun 19, 2018 | 18.02 | 19.14 | 18.01 | 18.72 | 465,728 | -0.30(-1.58%) |
Jun 18, 2018 | 18.64 | 19.74 | 18.05 | 19.02 | 718,486 | +0.37(+1.98%) |
Jun 15, 2018 | 18.86 | 17.91 | 18.65 | 1,104,777 | +0.74(+4.13%) | |
Jun 14, 2018 | 17.58 | 17.95 | 17.45 | 17.91 | 417,991 | +0.41(+2.34%) |
Jun 13, 2018 | 16.69 | 18.00 | 16.69 | 17.50 | 826,805 | +0.74(+4.42%) |
Jun 12, 2018 | 16.70 | 16.91 | 16.59 | 16.76 | 251,068 | +0.01(+0.06%) |
Jun 11, 2018 | 16.49 | 16.84 | 16.35 | 16.75 | 286,681 | +0.26(+1.58%) |
Jun 08, 2018 | 16.33 | 16.70 | 16.33 | 16.49 | 280,706 | +0.12(+0.73%) |
Jun 07, 2018 | 17.00 | 17.00 | 16.23 | 16.37 | 274,044 | -0.41(-2.44%) |
Jun 06, 2018 | 16.80 | 16.85 | 16.62 | 16.78 | 305,909 | -0.02(-0.12%) |
Jun 05, 2018 | 16.80 | 16.94 | 16.42 | 16.80 | 405,333 | +0.00(+0.00%) |
Jun 04, 2018 | 16.25 | 16.89 | 16.23 | 16.80 | 368,147 | +0.58(+3.58%) |
Jun 01, 2018 | 16.06 | 16.25 | 15.99 | 16.22 | 135,926 | +0.20(+1.25%) |
May 31, 2018 | 16.03 | 16.20 | 15.91 | 16.02 | 470,699 | -0.09(-0.56%) |
May 30, 2018 | 16.01 | 16.45 | 15.91 | 16.11 | 277,071 | +0.06(+0.37%) |
May 29, 2018 | 16.20 | 16.23 | 15.90 | 16.05 | 250,923 | -0.16(-0.99%) |
May 25, 2018 | 16.21 | 16.21 | 16.21 | 0 | -0.39(-2.35%) | |
May 24, 2018 | 17.00 | 17.04 | 16.50 | 16.60 | 215,836 | -0.26(-1.54%) |
May 23, 2018 | 16.99 | 17.15 | 16.79 | 16.86 | 135,434 | -0.09(-0.53%) |
May 22, 2018 | 17.00 | 17.04 | 16.89 | 16.95 | 175,235 | -0.01(-0.06%) |
May 21, 2018 | 17.03 | 17.07 | 16.76 | 16.96 | 201,452 | -0.04(-0.24%) |
May 18, 2018 | 16.90 | 17.07 | 16.70 | 17.00 | 244,470 | +0.00(+0.00%) |
May 17, 2018 | 16.88 | 17.04 | 16.71 | 17.00 | 149,626 | +0.17(+1.01%) |
May 16, 2018 | 16.80 | 16.98 | 16.73 | 16.83 | 169,488 | +0.07(+0.42%) |
May 15, 2018 | 17.25 | 17.25 | 16.75 | 16.76 | 214,422 | -0.43(-2.50%) |
May 14, 2018 | 16.91 | 17.70 | 16.89 | 17.19 | 284,373 | -0.30(-1.72%) |
May 11, 2018 | 16.84 | 17.57 | 16.80 | 17.49 | 253,870 | +0.72(+4.29%) |
May 10, 2018 | 17.04 | 17.17 | 16.68 | 16.77 | 140,790 | -0.25(-1.47%) |
May 09, 2018 | 16.25 | 17.14 | 16.25 | 17.02 | 238,681 | +0.74(+4.55%) |
May 08, 2018 | 16.30 | 16.38 | 15.92 | 16.28 | 185,570 | +0.00(+0.00%) |
May 07, 2018 | 15.75 | 16.35 | 15.63 | 16.28 | 257,968 | +0.22(+1.37%) |
May 04, 2018 | 16.00 | 16.24 | 15.92 | 16.06 | 75,289 | +0.00(+0.00%) |
May 03, 2018 | 15.96 | 16.32 | 15.90 | 16.06 | 111,752 | +0.18(+1.13%) |
May 02, 2018 | 16.00 | 16.45 | 15.75 | 15.88 | 100,248 | -0.14(-0.87%) |
May 01, 2018 | 16.05 | 16.11 | 15.62 | 16.02 | 128,733 | +0.01(+0.06%) |
Apr 30, 2018 | 16.32 | 16.55 | 15.97 | 16.01 | 76,620 | -0.28(-1.72%) |
Apr 27, 2018 | 16.27 | 16.48 | 16.06 | 16.29 | 82,666 | +0.07(+0.43%) |
Apr 26, 2018 | 15.95 | 16.50 | 15.95 | 16.22 | 120,538 | +0.32(+2.01%) |
Apr 25, 2018 | 16.09 | 16.21 | 15.80 | 15.90 | 99,396 | -0.16(-1.00%) |
Apr 24, 2018 | 16.21 | 16.38 | 15.94 | 16.06 | 147,069 | -0.10(-0.62%) |
Apr 23, 2018 | 16.33 | 16.68 | 15.90 | 16.16 | 153,338 | -0.14(-0.86%) |
Apr 20, 2018 | 16.62 | 16.89 | 16.13 | 16.30 | 122,501 | -0.33(-1.98%) |
Apr 19, 2018 | 17.15 | 17.34 | 16.60 | 16.63 | 161,931 | -0.57(-3.31%) |
Apr 18, 2018 | 17.50 | 17.51 | 17.14 | 17.20 | 136,570 | -0.10(-0.58%) |
Apr 17, 2018 | 17.29 | 17.44 | 17.17 | 17.30 | 113,546 | +0.17(+0.99%) |
Apr 16, 2018 | 17.23 | 17.33 | 17.09 | 17.13 | 70,330 | +0.05(+0.29%) |
Apr 13, 2018 | 17.25 | 17.34 | 17.07 | 17.08 | 106,783 | -0.03(-0.18%) |
Apr 12, 2018 | 17.51 | 17.74 | 17.10 | 17.11 | 165,438 | -0.28(-1.61%) |
Apr 11, 2018 | 17.95 | 17.99 | 17.34 | 17.39 | 125,569 | -0.59(-3.28%) |
Apr 10, 2018 | 17.95 | 18.00 | 17.68 | 17.98 | 172,497 | +0.27(+1.52%) |
Apr 09, 2018 | 17.43 | 17.91 | 17.30 | 17.71 | 127,832 | +0.41(+2.37%) |
Apr 06, 2018 | 17.57 | 17.85 | 16.95 | 17.30 | 134,435 | -0.37(-2.09%) |
Apr 05, 2018 | 17.96 | 17.99 | 17.55 | 17.67 | 120,388 | -0.33(-1.83%) |
Apr 04, 2018 | 17.49 | 18.00 | 17.27 | 18.00 | 217,795 | +0.36(+2.04%) |
Apr 03, 2018 | 17.11 | 17.67 | 16.65 | 17.64 | 264,682 | +0.53(+3.10%) |