Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 19.35 | 19.35 | 18.85 | 18.95 | 208,066 | -0.35(-1.81%) |
Jun 28, 2018 | 18.70 | 19.45 | 18.50 | 19.30 | 458,216 | +0.55(+2.93%) |
Jun 27, 2018 | 19.35 | 19.50 | 18.70 | 18.75 | 237,635 | -0.60(-3.10%) |
Jun 26, 2018 | 18.90 | 19.55 | 18.77 | 19.35 | 390,065 | +0.35(+1.84%) |
Jun 25, 2018 | 21.80 | 21.80 | 18.68 | 19.00 | 779,965 | -3.10(-14.03%) |
Jun 22, 2018 | 22.25 | 22.44 | 21.65 | 22.10 | 300,864 | -0.10(-0.45%) |
Jun 21, 2018 | 22.25 | 22.45 | 21.93 | 22.20 | 184,099 | -0.15(-0.67%) |
Jun 20, 2018 | 21.90 | 22.45 | 21.75 | 22.35 | 292,415 | +0.65(+3.00%) |
Jun 19, 2018 | 21.60 | 22.00 | 21.55 | 21.70 | 191,532 | -0.30(-1.36%) |
Jun 18, 2018 | 21.55 | 22.50 | 21.10 | 22.00 | 527,095 | -1.95(-8.14%) |
Jun 15, 2018 | 24.05 | 23.65 | 23.95 | 324,811 | +0.30(+1.27%) | |
Jun 14, 2018 | 23.30 | 23.85 | 22.85 | 23.65 | 536,947 | +0.55(+2.38%) |
Jun 13, 2018 | 23.80 | 24.05 | 23.05 | 23.10 | 296,375 | -0.75(-3.14%) |
Jun 12, 2018 | 24.50 | 24.55 | 23.70 | 23.85 | 321,563 | -0.60(-2.45%) |
Jun 11, 2018 | 24.75 | 24.95 | 24.25 | 24.45 | 275,061 | -0.20(-0.81%) |
Jun 08, 2018 | 24.45 | 25.00 | 24.25 | 24.65 | 421,172 | +0.30(+1.23%) |
Jun 07, 2018 | 24.65 | 25.05 | 24.30 | 24.35 | 207,757 | -0.25(-1.02%) |
Jun 06, 2018 | 24.85 | 24.60 | 197,207 | +0.40(+1.65%) | ||
Jun 05, 2018 | 24.10 | 24.30 | 23.80 | 24.20 | 241,533 | +0.10(+0.41%) |
Jun 04, 2018 | 23.55 | 24.15 | 23.55 | 24.10 | 374,246 | +0.55(+2.34%) |
Jun 01, 2018 | 23.55 | 23.75 | 23.40 | 23.55 | 186,408 | +0.10(+0.43%) |
May 31, 2018 | 23.65 | 23.70 | 23.20 | 23.45 | 140,508 | -0.20(-0.85%) |
May 30, 2018 | 23.40 | 23.70 | 23.30 | 23.65 | 193,296 | +0.45(+1.94%) |
May 29, 2018 | 23.10 | 23.35 | 22.75 | 23.20 | 194,502 | -0.15(-0.64%) |
May 25, 2018 | 23.35 | 23.35 | 23.35 | 0 | -0.15(-0.64%) | |
May 24, 2018 | 23.85 | 23.85 | 23.15 | 23.50 | 177,131 | -0.50(-2.08%) |
May 23, 2018 | 23.60 | 24.10 | 23.55 | 24.00 | 143,650 | +0.40(+1.69%) |
May 22, 2018 | 23.95 | 24.10 | 23.35 | 23.60 | 152,134 | -0.25(-1.05%) |
May 21, 2018 | 23.95 | 24.10 | 23.60 | 23.85 | 161,954 | +0.10(+0.42%) |
May 18, 2018 | 23.90 | 24.05 | 23.55 | 23.75 | 286,948 | -0.15(-0.63%) |
May 17, 2018 | 23.80 | 24.25 | 23.75 | 23.90 | 235,666 | +0.05(+0.21%) |
May 16, 2018 | 23.85 | 24.45 | 23.77 | 23.85 | 215,947 | +0.05(+0.21%) |
May 15, 2018 | 23.75 | 24.15 | 23.55 | 23.80 | 258,230 | +0.05(+0.21%) |
May 14, 2018 | 23.55 | 23.98 | 23.50 | 23.75 | 431,928 | +0.25(+1.06%) |
May 11, 2018 | 23.35 | 23.55 | 23.25 | 23.50 | 196,274 | +0.20(+0.86%) |
May 10, 2018 | 23.05 | 23.55 | 22.60 | 23.30 | 273,680 | +0.45(+1.97%) |
May 09, 2018 | 23.40 | 23.50 | 22.05 | 22.85 | 381,995 | -0.45(-1.93%) |
May 08, 2018 | 22.90 | 23.40 | 22.62 | 23.30 | 251,044 | +0.50(+2.19%) |
May 07, 2018 | 22.85 | 23.00 | 22.35 | 22.80 | 349,737 | -0.05(-0.22%) |
May 04, 2018 | 22.75 | 23.15 | 22.35 | 22.85 | 391,224 | +0.00(+0.00%) |
May 03, 2018 | 23.00 | 23.35 | 22.55 | 22.85 | 395,250 | -0.20(-0.87%) |
May 02, 2018 | 22.55 | 23.43 | 22.55 | 23.05 | 428,646 | +0.40(+1.77%) |
May 01, 2018 | 21.60 | 22.85 | 21.45 | 22.65 | 456,091 | +1.05(+4.86%) |
Apr 30, 2018 | 23.15 | 23.34 | 20.85 | 21.60 | 585,389 | -1.45(-6.29%) |
Apr 27, 2018 | 22.35 | 23.25 | 22.35 | 23.05 | 817,135 | +0.85(+3.83%) |
Apr 26, 2018 | 20.35 | 22.40 | 20.20 | 22.20 | 953,094 | +4.65(+26.50%) |
Apr 25, 2018 | 17.60 | 17.75 | 17.30 | 17.55 | 412,901 | -0.20(-1.13%) |
Apr 24, 2018 | 18.25 | 18.40 | 17.50 | 17.75 | 300,659 | -0.40(-2.20%) |
Apr 23, 2018 | 17.85 | 18.18 | 17.70 | 18.15 | 353,665 | +0.40(+2.25%) |
Apr 20, 2018 | 18.05 | 18.40 | 17.70 | 17.75 | 302,070 | -0.35(-1.93%) |
Apr 19, 2018 | 18.55 | 18.65 | 18.00 | 18.10 | 313,450 | -0.60(-3.21%) |
Apr 18, 2018 | 18.90 | 19.05 | 18.45 | 18.70 | 262,837 | -0.20(-1.06%) |
Apr 17, 2018 | 18.80 | 18.95 | 18.55 | 18.90 | 277,484 | +0.35(+1.89%) |
Apr 16, 2018 | 18.70 | 19.00 | 18.50 | 18.55 | 211,732 | -0.05(-0.27%) |
Apr 13, 2018 | 19.00 | 19.10 | 18.40 | 18.60 | 216,736 | -0.20(-1.06%) |
Apr 12, 2018 | 18.60 | 19.00 | 18.55 | 18.80 | 216,805 | +0.20(+1.08%) |
Apr 11, 2018 | 18.75 | 19.10 | 18.35 | 18.60 | 171,602 | -0.40(-2.11%) |
Apr 10, 2018 | 18.45 | 19.10 | 18.25 | 19.00 | 290,146 | +0.85(+4.68%) |
Apr 09, 2018 | 18.55 | 18.55 | 18.05 | 18.15 | 292,013 | -0.35(-1.89%) |
Apr 06, 2018 | 18.90 | 19.12 | 18.35 | 18.50 | 143,820 | -0.55(-2.89%) |
Apr 05, 2018 | 18.85 | 19.25 | 18.55 | 19.05 | 137,766 | +0.40(+2.14%) |
Apr 04, 2018 | 17.90 | 18.70 | 17.80 | 18.65 | 428,410 | +0.40(+2.19%) |
Apr 03, 2018 | 19.00 | 19.20 | 18.15 | 18.25 | 459,941 | -0.70(-3.69%) |