Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 17.36 | 17.55 | 17.36 | 16.94 | 23,572 | -0.43(-2.45%) |
Jun 28, 2018 | 17.27 | 17.63 | 16.69 | 17.36 | 29,817 | +0.19(+1.10%) |
Jun 27, 2018 | 17.58 | 17.79 | 17.07 | 17.18 | 9,636 | -0.30(-1.73%) |
Jun 26, 2018 | 17.10 | 17.63 | 17.10 | 17.48 | 52,731 | -0.05(-0.28%) |
Jun 25, 2018 | 16.73 | 17.71 | 16.10 | 17.53 | 24,097 | +0.52(+3.03%) |
Jun 22, 2018 | 17.55 | 17.55 | 16.36 | 17.01 | 121,551 | -0.43(-2.44%) |
Jun 21, 2018 | 17.71 | 17.77 | 16.25 | 17.44 | 36,006 | -0.35(-1.98%) |
Jun 20, 2018 | 17.11 | 18.17 | 17.11 | 17.79 | 14,849 | -0.07(-0.37%) |
Jun 19, 2018 | 17.80 | 18.99 | 17.74 | 17.86 | 24,076 | -0.17(-0.95%) |
Jun 18, 2018 | 17.89 | 18.40 | 16.77 | 18.03 | 49,946 | +0.02(+0.09%) |
Jun 15, 2018 | 18.54 | 18.03 | 18.01 | 31,167 | -0.02(-0.11%) | |
Jun 14, 2018 | 17.98 | 18.32 | 17.74 | 18.03 | 45,838 | -0.27(-1.50%) |
Jun 13, 2018 | 18.59 | 18.67 | 18.23 | 18.31 | 25,039 | -0.27(-1.45%) |
Jun 12, 2018 | 18.80 | 18.80 | 18.40 | 18.58 | 11,804 | -0.23(-1.22%) |
Jun 11, 2018 | 18.75 | 18.98 | 18.55 | 18.80 | 12,548 | +0.19(+1.01%) |
Jun 08, 2018 | 19.06 | 19.35 | 18.62 | 18.62 | 20,775 | -0.44(-2.32%) |
Jun 07, 2018 | 19.39 | 19.46 | 18.91 | 19.06 | 5,637 | -0.26(-1.35%) |
Jun 06, 2018 | 18.89 | 19.51 | 18.89 | 19.32 | 11,318 | +0.34(+1.77%) |
Jun 05, 2018 | 18.79 | 19.40 | 18.79 | 18.98 | 8,351 | -0.22(-1.15%) |
Jun 04, 2018 | 19.57 | 19.58 | 19.08 | 19.21 | 12,368 | -0.32(-1.63%) |
Jun 01, 2018 | 18.84 | 19.96 | 18.84 | 19.52 | 13,947 | +0.18(+0.93%) |
May 31, 2018 | 18.79 | 19.75 | 18.79 | 19.34 | 16,756 | +0.56(+3.01%) |
May 30, 2018 | 19.48 | 20.55 | 18.78 | 18.78 | 15,924 | -0.79(-4.01%) |
May 29, 2018 | 19.65 | 19.65 | 19.21 | 19.57 | 6,972 | -0.20(-1.03%) |
May 25, 2018 | 19.77 | 19.77 | 19.77 | 0 | +0.02(+0.08%) | |
May 24, 2018 | 19.66 | 19.94 | 18.80 | 19.75 | 12,834 | +0.08(+0.42%) |
May 23, 2018 | 19.01 | 19.96 | 19.01 | 19.67 | 15,235 | +0.72(+3.80%) |
May 22, 2018 | 19.10 | 19.32 | 18.52 | 18.95 | 15,838 | -0.14(-0.73%) |
May 21, 2018 | 18.95 | 19.30 | 18.46 | 19.09 | 14,310 | +0.11(+0.60%) |
May 18, 2018 | 18.70 | 18.98 | 18.62 | 18.98 | 23,200 | +0.43(+2.29%) |
May 17, 2018 | 18.39 | 18.65 | 18.21 | 18.55 | 19,104 | +0.24(+1.30%) |
May 16, 2018 | 19.01 | 19.32 | 18.12 | 18.31 | 25,863 | -0.39(-2.10%) |
May 15, 2018 | 18.85 | 19.04 | 18.62 | 18.71 | 17,468 | -0.27(-1.44%) |
May 14, 2018 | 19.79 | 19.79 | 18.37 | 18.98 | 26,385 | -0.83(-4.19%) |
May 11, 2018 | 19.89 | 20.15 | 19.27 | 19.81 | 31,344 | -0.07(-0.37%) |
May 10, 2018 | 20.30 | 20.55 | 19.68 | 19.88 | 17,696 | -0.46(-2.24%) |
May 09, 2018 | 20.63 | 20.74 | 20.19 | 20.34 | 20,266 | -0.10(-0.48%) |
May 08, 2018 | 20.53 | 21.10 | 20.40 | 20.44 | 23,246 | -0.20(-0.99%) |
May 07, 2018 | 20.75 | 20.75 | 19.91 | 20.64 | 19,868 | +0.25(+1.24%) |
May 04, 2018 | 19.61 | 21.33 | 19.54 | 20.39 | 38,730 | +0.61(+3.09%) |
May 03, 2018 | 20.10 | 20.23 | 19.68 | 19.78 | 5,993 | -0.57(-2.80%) |
May 02, 2018 | 21.58 | 21.58 | 18.13 | 20.35 | 123,110 | -1.82(-8.23%) |
May 01, 2018 | 21.79 | 22.33 | 21.27 | 22.17 | 11,232 | +0.33(+1.49%) |
Apr 30, 2018 | 21.80 | 22.14 | 21.67 | 21.85 | 10,049 | +0.20(+0.94%) |
Apr 27, 2018 | 21.72 | 21.85 | 21.49 | 21.64 | 12,996 | -0.04(-0.19%) |
Apr 26, 2018 | 21.16 | 21.76 | 21.09 | 21.68 | 34,156 | +0.50(+2.35%) |
Apr 25, 2018 | 21.47 | 21.47 | 20.98 | 21.19 | 24,475 | +0.04(+0.19%) |
Apr 24, 2018 | 21.40 | 22.19 | 20.98 | 21.15 | 39,165 | -0.24(-1.11%) |
Apr 23, 2018 | 21.83 | 21.83 | 21.27 | 21.38 | 8,925 | -0.20(-0.94%) |
Apr 20, 2018 | 21.79 | 21.82 | 21.32 | 21.59 | 20,855 | -0.34(-1.56%) |
Apr 19, 2018 | 22.40 | 22.40 | 21.88 | 21.93 | 11,745 | +0.07(+0.34%) |
Apr 18, 2018 | 22.20 | 22.20 | 21.75 | 21.86 | 9,130 | +0.06(+0.26%) |
Apr 17, 2018 | 21.62 | 22.05 | 21.45 | 21.80 | 25,495 | +0.21(+0.98%) |
Apr 16, 2018 | 21.64 | 22.07 | 21.29 | 21.59 | 21,361 | +0.01(+0.04%) |
Apr 13, 2018 | 22.38 | 22.38 | 21.15 | 21.58 | 37,741 | -0.81(-3.60%) |
Apr 12, 2018 | 21.81 | 22.64 | 21.71 | 22.39 | 16,072 | +0.76(+3.50%) |
Apr 11, 2018 | 21.50 | 21.82 | 21.50 | 21.63 | 12,054 | -0.03(-0.15%) |
Apr 10, 2018 | 21.76 | 22.40 | 21.33 | 21.66 | 11,039 | +0.00(+0.00%) |
Apr 09, 2018 | 21.55 | 22.11 | 21.47 | 21.66 | 12,850 | +0.12(+0.57%) |
Apr 06, 2018 | 21.95 | 21.95 | 21.42 | 21.54 | 11,856 | -0.44(-2.00%) |
Apr 05, 2018 | 22.05 | 22.27 | 21.76 | 21.98 | 7,344 | +0.13(+0.60%) |
Apr 04, 2018 | 21.55 | 22.59 | 21.10 | 21.85 | 8,505 | +0.22(+1.02%) |
Apr 03, 2018 | 21.74 | 22.56 | 21.63 | 21.63 | 12,270 | +0.00(+0.00%) |