Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 17.56 | 17.56 | 17.50 | 17.50 | 367 | -0.70(-3.85%) |
Jun 28, 2018 | 18.30 | 18.39 | 17.64 | 18.20 | 762 | -0.10(-0.55%) |
Jun 27, 2018 | 18.40 | 18.44 | 18.30 | 18.30 | 618 | -0.20(-1.08%) |
Jun 26, 2018 | 18.40 | 18.90 | 18.40 | 18.50 | 635 | -0.65(-3.39%) |
Jun 25, 2018 | 19.50 | 19.50 | 18.65 | 19.15 | 3,947 | +0.40(+2.13%) |
Jun 22, 2018 | 17.75 | 19.00 | 17.75 | 18.75 | 6,167 | +1.00(+5.63%) |
Jun 21, 2018 | 18.00 | 18.15 | 17.50 | 17.75 | 2,481 | -0.45(-2.47%) |
Jun 20, 2018 | 17.60 | 18.45 | 17.50 | 18.20 | 564 | +0.75(+4.30%) |
Jun 19, 2018 | 17.75 | 18.75 | 17.45 | 17.45 | 1,593 | -0.70(-3.86%) |
Jun 18, 2018 | 16.50 | 18.50 | 16.50 | 18.15 | 6,384 | +1.70(+10.33%) |
Jun 15, 2018 | 16.50 | 16.50 | 16.00 | 16.45 | 1,097 | +0.25(+1.54%) |
Jun 14, 2018 | 16.10 | 16.55 | 15.75 | 16.20 | 1,783 | +0.20(+1.25%) |
Jun 13, 2018 | 15.55 | 16.30 | 15.50 | 16.00 | 1,431 | -0.30(-1.84%) |
Jun 12, 2018 | 15.40 | 16.30 | 15.25 | 16.30 | 2,384 | +1.25(+8.31%) |
Jun 11, 2018 | 15.00 | 15.05 | 15.00 | 15.05 | 178 | +0.05(+0.33%) |
Jun 08, 2018 | 16.35 | 16.35 | 15.00 | 15.00 | 3,757 | -0.65(-4.15%) |
Jun 07, 2018 | 15.55 | 16.73 | 15.55 | 15.65 | 1,798 | +0.15(+0.97%) |
Jun 06, 2018 | 16.25 | 16.25 | 14.65 | 15.50 | 1,270 | -0.50(-3.12%) |
Jun 05, 2018 | 15.85 | 16.65 | 15.75 | 16.00 | 973 | -0.25(-1.54%) |
Jun 04, 2018 | 16.05 | 16.75 | 16.05 | 16.25 | 2,684 | +0.10(+0.62%) |
Jun 01, 2018 | 16.22 | 16.25 | 15.85 | 16.15 | 553 | +0.45(+2.87%) |
May 30, 2018 | 15.70 | 15.70 | 15.70 | 30 | -0.25(-1.57%) | |
May 29, 2018 | 16.40 | 16.45 | 15.78 | 15.95 | 417 | -0.12(-0.78%) |
May 25, 2018 | 16.07 | 16.07 | 16.07 | 0 | -0.38(-2.28%) | |
May 24, 2018 | 15.63 | 16.45 | 15.20 | 16.45 | 2,349 | +0.50(+3.13%) |
May 23, 2018 | 16.47 | 16.47 | 15.59 | 15.95 | 470 | -0.10(-0.62%) |
May 22, 2018 | 15.85 | 16.64 | 15.85 | 16.05 | 948 | +0.08(+0.47%) |
May 21, 2018 | 16.15 | 16.68 | 15.95 | 15.97 | 1,535 | -0.22(-1.39%) |
May 18, 2018 | 15.41 | 16.25 | 15.41 | 16.20 | 2,449 | +0.80(+5.19%) |
May 17, 2018 | 15.75 | 16.15 | 15.05 | 15.40 | 830 | -0.05(-0.32%) |
May 16, 2018 | 17.00 | 18.20 | 14.80 | 15.45 | 15,683 | -0.50(-3.13%) |
May 15, 2018 | 16.50 | 16.95 | 15.15 | 15.95 | 2,793 | -0.05(-0.31%) |
May 14, 2018 | 16.35 | 17.40 | 15.65 | 16.00 | 1,704 | -0.40(-2.44%) |
May 11, 2018 | 16.35 | 16.55 | 15.60 | 16.40 | 501 | +0.85(+5.47%) |
May 10, 2018 | 14.30 | 16.70 | 14.20 | 15.55 | 14,998 | +1.15(+7.99%) |
May 09, 2018 | 15.55 | 15.55 | 13.85 | 14.40 | 7,416 | -0.67(-4.48%) |
May 08, 2018 | 15.07 | 16.00 | 15.00 | 15.07 | 1,633 | -0.93(-5.78%) |
May 07, 2018 | 16.25 | 16.25 | 15.15 | 16.00 | 6,045 | -0.25(-1.54%) |
May 04, 2018 | 16.28 | 16.70 | 16.25 | 16.25 | 2,226 | +0.25(+1.56%) |
May 03, 2018 | 15.75 | 17.00 | 15.30 | 16.00 | 8,515 | -1.00(-5.88%) |
May 02, 2018 | 17.25 | 17.31 | 16.61 | 17.00 | 11,884 | +0.10(+0.59%) |
May 01, 2018 | 17.20 | 17.20 | 16.60 | 16.90 | 6,510 | +0.15(+0.90%) |
Apr 30, 2018 | 16.55 | 16.95 | 16.55 | 16.75 | 4,104 | +0.15(+0.90%) |
Apr 27, 2018 | 16.65 | 16.65 | 16.55 | 16.60 | 1,046 | +0.05(+0.30%) |
Apr 26, 2018 | 17.50 | 17.50 | 16.55 | 16.55 | 2,845 | -0.79(-4.58%) |
Apr 25, 2018 | 16.23 | 17.75 | 16.23 | 17.34 | 13,478 | +1.04(+6.41%) |
Apr 24, 2018 | 14.40 | 16.50 | 13.70 | 16.30 | 13,499 | +2.00(+13.99%) |
Apr 23, 2018 | 14.70 | 15.07 | 13.56 | 14.30 | 2,549 | -0.30(-2.05%) |
Apr 20, 2018 | 14.60 | 14.70 | 14.50 | 14.60 | 3,145 | -0.15(-1.02%) |
Apr 19, 2018 | 13.60 | 14.75 | 13.51 | 14.75 | 3,565 | +0.25(+1.72%) |
Apr 18, 2018 | 14.50 | 14.75 | 13.33 | 14.50 | 2,270 | -0.10(-0.68%) |
Apr 17, 2018 | 13.39 | 15.00 | 13.39 | 14.60 | 4,591 | +0.85(+6.18%) |
Apr 16, 2018 | 13.81 | 14.25 | 13.35 | 13.75 | 1,275 | +0.10(+0.73%) |
Apr 13, 2018 | 13.85 | 13.85 | 13.35 | 13.65 | 1,617 | +0.20(+1.49%) |
Apr 12, 2018 | 13.55 | 13.95 | 13.25 | 13.45 | 11,451 | +0.25(+1.89%) |
Apr 11, 2018 | 13.85 | 14.43 | 13.20 | 13.20 | 7,961 | -0.80(-5.71%) |
Apr 10, 2018 | 13.05 | 14.53 | 13.05 | 14.00 | 10,013 | -0.55(-3.78%) |
Apr 09, 2018 | 15.40 | 15.89 | 13.30 | 14.55 | 28,817 | -0.95(-6.13%) |
Apr 06, 2018 | 14.50 | 17.45 | 14.06 | 15.50 | 37,335 | -1.15(-6.91%) |
Apr 05, 2018 | 20.85 | 28.85 | 16.25 | 16.65 | 1,048,932 | -0.85(-4.86%) |
Apr 04, 2018 | 16.92 | 17.60 | 16.11 | 17.50 | 4,573 | -0.55(-3.05%) |
Apr 03, 2018 | 18.50 | 18.50 | 17.00 | 18.05 | 1,602 | +0.35(+1.98%) |